Shenzhen Sine Electric Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	25.550	25.680	25.310	25.540	25.351	711,078
2025-10-21	24.870	25.450	24.750	25.400	25.212	941,130
2025-10-20	24.290	25.070	24.290	24.880	24.696	972,507
2025-10-17	24.830	24.830	24.060	24.140	23.962	733,265
2025-10-16	25.040	25.040	24.610	24.840	24.657	623,561
2025-10-15	24.710	25.260	24.710	24.920	24.736	737,506
2025-10-14	25.100	25.470	24.600	24.630	24.448	967,658
2025-10-13	23.930	25.160	23.610	24.970	24.786	1,344,803
2025-10-10	25.220	25.510	24.850	25.250	25.064	1,236,742
2025-10-09	25.080	25.610	25.080	25.220	25.034	1,004,083
2025-09-30	25.230	25.390	24.850	25.180	24.994	802,771
2025-09-29	24.640	25.330	24.390	25.060	24.875	848,456
2025-09-26	24.560	25.010	24.320	24.710	24.528	946,252
2025-09-25	24.800	25.080	24.500	24.640	24.458	782,173
2025-09-24	24.530	24.840	24.080	24.680	24.498	855,627
2025-09-23	24.940	25.070	23.670	24.410	24.230	1,517,360
2025-09-22	25.250	25.300	24.600	24.830	24.647	692,407
2025-09-19	25.600	25.650	24.770	24.880	24.696	1,032,459
2025-09-18	26.250	26.350	25.380	25.600	25.411	1,632,802
2025-09-17	25.870	26.330	25.760	26.250	26.056	1,191,029
2025-09-16	25.580	25.940	25.250	25.920	25.729	1,055,266
2025-09-15	25.320	25.500	25.000	25.430	25.242	602,709
2025-09-12	25.680	25.680	25.210	25.320	25.133	769,168
2025-09-11	25.180	25.660	24.840	25.660	25.471	995,858
2025-09-10	25.300	25.510	24.980	25.180	24.994	732,889
2025-09-09	25.630	25.670	25.090	25.220	25.034	1,087,391
2025-09-08	24.880	25.570	24.760	25.480	25.292	1,361,948
2025-09-05	24.140	24.800	24.130	24.800	24.617	1,213,454
2025-09-04	24.300	24.750	24.000	24.140	23.962	1,398,972
2025-09-03	24.800	24.970	24.240	24.300	24.121	966,180
2025-09-02	25.020	25.110	24.180	24.700	24.518	1,513,296
2025-09-01	25.000	25.670	24.950	25.090	24.905	1,412,811
2025-08-29	25.500	25.520	24.820	25.090	24.905	1,249,084
2025-08-28	25.650	25.910	24.450	25.400	25.212	2,436,407
2025-08-27	26.350	26.560	25.630	25.630	25.441	2,392,279
2025-08-26	26.090	26.530	25.720	26.250	26.056	1,802,618
2025-08-25	26.300	26.600	26.050	26.180	25.987	2,533,490
2025-08-22	26.070	26.360	25.930	26.260	26.066	1,618,587
2025-08-21	26.510	26.630	25.880	26.070	25.877	1,924,533
2025-08-20	26.500	26.760	26.170	26.590	26.394	2,385,912
2025-08-19	27.920	27.920	26.290	26.660	26.463	4,899,787
2025-08-18	26.730	29.450	26.360	27.970	27.763	6,149,926
2025-08-15	25.150	26.590	25.020	26.210	26.016	2,377,163
2025-08-14	26.120	26.120	25.070	25.070	24.885	1,503,032
2025-08-13	25.970	26.170	25.600	26.040	25.848	1,291,802
2025-08-12	26.440	26.540	25.500	25.860	25.669	1,219,050
2025-08-11	25.940	26.240	25.480	26.140	25.947	1,362,899
2025-08-08	25.440	25.820	25.320	25.680	25.490	1,219,598
2025-08-07	25.640	25.640	25.030	25.560	25.371	1,274,174
2025-08-06	25.260	25.660	25.170	25.550	25.361	1,626,411
2025-08-05	25.110	25.300	24.780	25.160	24.974	1,388,852
2025-08-04	24.270	24.940	24.120	24.870	24.686	1,216,193
2025-08-01	24.040	24.350	23.810	24.270	24.091	1,334,830
2025-07-31	24.350	24.740	23.700	23.900	23.724	1,683,134
2025-07-30	24.840	24.940	24.100	24.270	24.091	1,178,012
2025-07-29	24.670	24.850	24.200	24.840	24.657	1,117,722
2025-07-28	24.480	24.800	24.350	24.620	24.438	969,977
2025-07-25	24.220	24.470	23.880	24.430	24.250	1,375,679
2025-07-24	23.790	24.250	23.510	24.160	23.982	1,415,607
2025-07-23	24.170	24.200	23.640	23.770	23.594	1,339,561

← NewerPage 5 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	0.1800 CNY
2025-06-06	0.1500 CNY
2024-05-31	0.2000 CNY
2023-05-31	0.1600 CNY
2022-05-27	0.2560 CNY
2021-07-01	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.