Shenzhen Sine Electric Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 17.310 | 17.460 | 17.120 | 17.360 | 17.118 | 354,501 |
| 2025-01-17 | 17.350 | 17.500 | 17.000 | 17.220 | 16.980 | 302,278 |
| 2025-01-16 | 17.540 | 17.570 | 17.100 | 17.250 | 17.010 | 376,973 |
| 2025-01-15 | 17.540 | 17.670 | 17.000 | 17.270 | 17.030 | 371,103 |
| 2025-01-14 | 16.800 | 17.540 | 16.260 | 17.540 | 17.296 | 590,265 |
| 2025-01-13 | 16.450 | 16.790 | 15.910 | 16.610 | 16.379 | 396,578 |
| 2025-01-10 | 16.610 | 17.100 | 16.440 | 16.440 | 16.211 | 337,745 |
| 2025-01-09 | 16.520 | 17.070 | 16.520 | 16.870 | 16.635 | 281,460 |
| 2025-01-08 | 16.740 | 16.850 | 16.110 | 16.720 | 16.487 | 422,155 |
| 2025-01-07 | 16.160 | 16.820 | 16.110 | 16.740 | 16.507 | 354,852 |
| 2025-01-06 | 16.200 | 16.980 | 15.900 | 16.160 | 15.935 | 518,002 |
| 2025-01-03 | 16.820 | 17.000 | 16.010 | 16.250 | 16.024 | 359,111 |
| 2025-01-02 | 16.910 | 17.400 | 16.600 | 16.790 | 16.556 | 473,599 |
| 2024-12-31 | 17.360 | 17.580 | 16.970 | 16.990 | 16.753 | 383,835 |
| 2024-12-30 | 17.610 | 17.660 | 17.060 | 17.420 | 17.177 | 309,898 |
| 2024-12-27 | 17.760 | 18.170 | 17.700 | 17.730 | 17.483 | 530,786 |
| 2024-12-26 | 17.480 | 18.120 | 17.410 | 17.820 | 17.572 | 447,854 |
| 2024-12-25 | 17.950 | 17.950 | 17.100 | 17.400 | 17.158 | 444,840 |
| 2024-12-24 | 17.930 | 18.090 | 17.350 | 17.800 | 17.552 | 468,019 |
| 2024-12-23 | 18.830 | 18.840 | 17.600 | 17.620 | 17.375 | 810,546 |
| 2024-12-20 | 18.050 | 18.880 | 18.050 | 18.780 | 18.518 | 637,450 |
| 2024-12-19 | 18.400 | 18.400 | 17.800 | 18.370 | 18.114 | 577,007 |
| 2024-12-18 | 18.310 | 18.650 | 17.540 | 18.030 | 17.779 | 715,447 |
| 2024-12-17 | 19.530 | 19.730 | 18.110 | 18.220 | 17.966 | 1,042,736 |
| 2024-12-16 | 19.150 | 20.020 | 19.080 | 19.530 | 19.258 | 1,155,357 |
| 2024-12-13 | 19.610 | 19.810 | 19.150 | 19.160 | 18.893 | 616,786 |
| 2024-12-12 | 19.970 | 20.000 | 19.400 | 19.670 | 19.396 | 889,515 |
| 2024-12-11 | 20.560 | 20.560 | 19.800 | 19.890 | 19.613 | 730,498 |
| 2024-12-10 | 20.430 | 21.460 | 20.010 | 20.260 | 19.978 | 1,724,461 |
| 2024-12-09 | 19.580 | 20.190 | 19.330 | 19.730 | 19.455 | 943,176 |
| 2024-12-06 | 20.380 | 20.470 | 19.170 | 19.580 | 19.307 | 1,934,063 |
| 2024-12-05 | 18.880 | 20.490 | 18.650 | 20.400 | 20.116 | 1,995,627 |
| 2024-12-04 | 18.950 | 19.150 | 18.700 | 18.790 | 18.528 | 596,130 |
| 2024-12-03 | 19.080 | 19.620 | 18.830 | 18.950 | 18.686 | 619,229 |
| 2024-12-02 | 18.600 | 19.000 | 18.600 | 18.890 | 18.627 | 523,526 |
| 2024-11-29 | 18.540 | 18.850 | 18.170 | 18.600 | 18.341 | 546,127 |
| 2024-11-28 | 18.430 | 18.820 | 18.430 | 18.540 | 18.282 | 426,191 |
| 2024-11-27 | 17.940 | 18.470 | 17.230 | 18.460 | 18.203 | 626,218 |
| 2024-11-26 | 18.780 | 18.780 | 17.890 | 18.030 | 17.779 | 546,399 |
| 2024-11-25 | 18.050 | 18.750 | 17.770 | 18.750 | 18.489 | 705,280 |
| 2024-11-22 | 19.110 | 19.290 | 17.830 | 18.050 | 17.799 | 726,457 |
| 2024-11-21 | 19.100 | 19.300 | 18.620 | 19.110 | 18.844 | 643,366 |
| 2024-11-20 | 18.510 | 19.050 | 18.200 | 18.980 | 18.716 | 867,905 |
| 2024-11-19 | 17.580 | 18.250 | 17.580 | 18.240 | 17.986 | 595,886 |
| 2024-11-18 | 18.620 | 18.620 | 17.550 | 17.770 | 17.523 | 893,202 |
| 2024-11-15 | 18.700 | 18.910 | 18.120 | 18.410 | 18.154 | 671,888 |
| 2024-11-14 | 19.650 | 19.780 | 18.710 | 18.790 | 18.528 | 614,828 |
| 2024-11-13 | 19.260 | 19.660 | 18.720 | 19.460 | 19.189 | 681,735 |
| 2024-11-12 | 19.430 | 19.800 | 18.970 | 19.170 | 18.903 | 904,481 |
| 2024-11-11 | 18.620 | 19.450 | 18.500 | 19.300 | 19.031 | 1,084,367 |
| 2024-11-08 | 18.420 | 18.780 | 18.220 | 18.560 | 18.302 | 756,926 |
| 2024-11-07 | 18.020 | 18.280 | 17.900 | 18.210 | 17.956 | 642,648 |
| 2024-11-06 | 18.440 | 18.440 | 18.000 | 18.070 | 17.818 | 644,758 |
| 2024-11-05 | 17.570 | 18.260 | 17.570 | 18.250 | 17.996 | 761,217 |
| 2024-11-04 | 17.060 | 17.780 | 17.060 | 17.750 | 17.503 | 487,617 |
| 2024-11-01 | 17.720 | 18.100 | 17.200 | 17.220 | 16.980 | 857,849 |
| 2024-10-31 | 17.490 | 17.800 | 17.390 | 17.720 | 17.473 | 543,940 |
| 2024-10-30 | 17.380 | 17.800 | 17.280 | 17.430 | 17.187 | 789,524 |
| 2024-10-29 | 18.000 | 18.430 | 17.400 | 17.560 | 17.315 | 1,459,530 |
| 2024-10-28 | 17.740 | 18.100 | 17.620 | 18.080 | 17.828 | 1,003,001 |
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.