Shenzhen Sine Electric Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	24.560	24.690	24.060	24.200	24.021	1,492,130
2025-07-21	24.070	24.560	23.810	24.560	24.379	2,023,146
2025-07-18	23.940	24.160	23.400	23.900	23.724	1,267,347
2025-07-17	23.630	23.960	23.360	23.870	23.694	1,337,939
2025-07-16	23.000	23.830	23.000	23.540	23.366	1,552,658
2025-07-15	23.500	23.500	22.880	23.100	22.929	1,578,661
2025-07-14	22.830	23.540	22.540	23.500	23.326	1,740,155
2025-07-11	22.790	23.060	22.390	22.830	22.661	1,371,897
2025-07-10	22.620	22.960	22.420	22.660	22.493	1,196,135
2025-07-09	22.950	23.420	22.650	22.850	22.681	2,068,196
2025-07-08	22.660	22.830	22.420	22.750	22.582	933,682
2025-07-07	22.350	22.660	22.110	22.600	22.433	898,774
2025-07-04	22.780	22.780	22.220	22.240	22.076	940,541
2025-07-03	22.750	22.880	22.500	22.700	22.532	1,000,081
2025-07-02	23.120	23.150	22.510	22.650	22.483	1,007,225
2025-07-01	22.710	23.220	22.620	22.980	22.810	1,703,422
2025-06-30	22.510	22.860	22.420	22.680	22.513	1,300,408
2025-06-27	22.360	22.610	22.200	22.350	22.185	785,704
2025-06-26	22.510	22.680	22.150	22.280	22.115	1,042,800
2025-06-25	22.360	22.780	22.120	22.510	22.344	1,617,379
2025-06-24	21.550	22.360	21.310	22.250	22.086	1,743,367
2025-06-23	21.100	21.600	21.090	21.320	21.163	1,859,602
2025-06-20	21.480	21.850	21.160	21.310	21.153	892,870
2025-06-19	21.890	22.450	21.400	21.480	21.321	1,405,973
2025-06-18	22.270	22.270	21.880	22.050	21.887	1,017,800
2025-06-17	22.390	22.520	21.880	22.120	21.957	1,709,966
2025-06-16	22.300	22.970	22.090	22.390	22.225	1,586,910
2025-06-13	22.720	22.920	22.110	22.160	21.996	1,377,860
2025-06-12	22.680	22.980	22.400	22.780	22.612	1,298,828
2025-06-11	22.440	22.950	22.440	22.610	22.443	1,200,290
2025-06-10	23.210	23.210	22.030	22.410	22.245	2,002,728
2025-06-09	23.000	23.380	22.880	23.040	22.870	1,846,513
2025-06-06	22.600	22.950	22.500	22.910	22.741	1,767,650
2025-06-05	23.400	23.580	22.650	22.760	22.443	3,706,167
2025-06-04	23.670	24.370	23.150	23.160	22.837	2,725,681
2025-06-03	24.020	24.090	23.190	23.670	23.340	2,169,870
2025-05-30	24.230	24.260	23.670	23.670	23.340	1,973,674
2025-05-29	23.800	25.880	23.580	24.430	24.090	4,223,944
2025-05-28	24.500	24.760	23.460	23.690	23.360	2,575,246
2025-05-27	24.260	24.780	23.930	24.170	23.833	2,436,281
2025-05-26	24.860	24.880	24.200	24.720	24.376	2,043,655
2025-05-23	25.070	25.490	24.810	25.060	24.711	3,582,497
2025-05-22	26.360	26.480	25.180	25.460	25.105	3,458,653
2025-05-21	27.160	27.450	25.620	26.400	26.032	6,755,511
2025-05-20	24.130	27.990	23.730	27.580	27.196	9,822,925
2025-05-19	23.530	25.430	23.310	24.730	24.386	7,605,157
2025-05-16	21.060	24.130	21.060	23.520	23.192	7,442,291
2025-05-15	21.780	21.780	20.930	21.150	20.855	1,188,939
2025-05-14	21.800	21.930	21.280	21.430	21.132	1,430,800
2025-05-13	22.360	22.360	21.660	21.690	21.388	1,687,114
2025-05-12	21.790	22.100	21.580	21.900	21.595	2,049,256
2025-05-09	22.300	22.300	21.300	21.530	21.230	2,702,194
2025-05-08	23.160	23.200	21.960	22.300	21.989	4,754,916
2025-05-07	22.350	23.200	21.910	22.710	22.394	6,254,836
2025-05-06	20.100	22.640	20.020	21.790	21.487	4,617,975
2025-04-30	19.300	20.140	19.100	19.910	19.633	2,221,040
2025-04-29	18.710	19.500	18.610	19.250	18.982	1,806,328
2025-04-28	18.980	18.980	18.410	18.710	18.449	1,335,717
2025-04-25	18.850	19.090	18.690	18.980	18.716	1,094,503
2025-04-24	19.180	19.240	18.650	18.850	18.588	1,410,292

← NewerPage 6 of 21 · 1,216 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.