Shenzhen Sine Electric Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	18.560	19.310	18.560	19.240	18.972	1,982,996
2025-04-22	18.730	18.730	18.350	18.560	18.302	1,437,325
2025-04-21	18.150	18.640	17.810	18.560	18.302	1,238,418
2025-04-18	18.190	18.360	17.880	18.150	17.897	1,056,283
2025-04-17	18.030	18.440	18.010	18.180	17.927	1,183,906
2025-04-16	18.550	18.750	17.620	18.120	17.868	1,970,368
2025-04-15	18.600	18.640	18.100	18.640	18.380	1,784,358
2025-04-14	18.430	18.970	18.260	18.340	18.085	2,391,442
2025-04-11	17.800	18.530	17.660	18.120	17.868	2,620,870
2025-04-10	17.410	18.570	17.400	17.990	17.739	3,565,150
2025-04-09	16.580	17.390	15.270	17.110	16.872	4,008,228
2025-04-08	16.900	17.610	16.520	16.930	16.694	3,338,130
2025-04-07	19.980	19.980	17.100	17.100	16.862	4,150,501
2025-04-03	21.720	22.090	21.160	21.380	21.082	1,632,071
2025-04-02	22.100	22.390	21.780	22.070	21.763	1,668,792
2025-04-01	22.330	22.670	21.760	21.880	21.575	2,161,922
2025-03-31	22.240	22.560	21.650	22.340	22.029	2,700,970
2025-03-28	23.000	23.260	22.390	22.490	22.177	2,960,875
2025-03-27	24.000	24.000	22.800	22.830	22.512	4,553,569
2025-03-26	23.810	24.980	23.810	24.240	23.902	3,385,953
2025-03-25	24.330	25.480	23.890	24.360	24.021	3,692,367
2025-03-24	25.200	25.300	23.790	24.600	24.257	4,432,751
2025-03-21	27.990	27.990	25.000	25.880	25.520	7,528,405
2025-03-20	27.160	29.490	26.280	28.310	27.916	10,669,101
2025-03-19	26.300	28.500	25.020	27.900	27.511	9,555,868
2025-03-18	27.500	27.960	25.950	26.150	25.786	6,991,034
2025-03-17	25.000	28.470	24.420	27.170	26.792	9,983,848
2025-03-14	25.500	25.670	24.020	24.800	24.455	6,908,921
2025-03-13	29.000	29.200	24.250	25.620	25.263	10,614,590
2025-03-12	27.500	30.860	27.350	28.630	28.231	8,860,712
2025-03-11	25.200	29.220	24.820	27.250	26.871	12,075,293
2025-03-10	22.250	25.320	22.090	25.320	24.967	8,207,084
2025-03-07	20.380	21.790	20.120	21.100	20.806	2,238,871
2025-03-06	19.890	20.800	19.860	20.300	20.017	1,347,749
2025-03-05	19.600	20.130	19.500	19.780	19.505	735,304
2025-03-04	19.390	20.300	19.180	19.880	19.603	979,589
2025-03-03	19.800	20.380	19.250	19.390	19.120	912,323
2025-02-28	19.950	20.230	19.110	19.460	19.189	1,310,083
2025-02-27	20.670	20.950	19.930	20.200	19.919	1,388,806
2025-02-26	19.840	21.370	19.840	20.670	20.382	2,047,982
2025-02-25	19.340	20.050	19.140	19.860	19.583	1,217,492
2025-02-24	19.330	19.590	19.160	19.500	19.228	912,640
2025-02-21	19.350	19.570	19.230	19.390	19.120	1,098,579
2025-02-20	18.910	19.410	18.710	19.370	19.100	1,185,818
2025-02-19	18.540	18.830	18.170	18.810	18.548	861,881
2025-02-18	18.520	18.800	18.170	18.230	17.976	697,179
2025-02-17	18.250	18.600	18.250	18.520	18.262	665,549
2025-02-14	18.270	18.500	18.240	18.320	18.065	557,965
2025-02-13	18.710	18.890	18.280	18.340	18.085	567,748
2025-02-12	18.500	18.840	18.260	18.700	18.440	782,183
2025-02-11	18.750	18.840	18.370	18.500	18.242	923,890
2025-02-10	18.500	18.720	18.170	18.650	18.390	612,152
2025-02-07	17.960	18.590	17.950	18.450	18.193	858,854
2025-02-06	17.760	18.240	17.510	18.140	17.887	658,713
2025-02-05	17.790	17.980	17.510	17.750	17.503	577,969
2025-01-27	17.800	17.900	17.390	17.480	17.237	321,172
2025-01-24	17.480	17.750	17.160	17.690	17.444	474,103
2025-01-23	17.370	17.900	17.300	17.480	17.237	512,519
2025-01-22	17.300	17.480	17.060	17.290	17.049	357,827
2025-01-21	17.600	17.600	17.030	17.300	17.059	318,910

← NewerPage 7 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.