Shenzhen Sine Electric Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	17.160	17.840	16.970	17.750	17.503	1,236,746
2024-10-24	17.050	17.060	16.830	17.030	16.793	540,269
2024-10-23	16.780	17.100	16.650	17.100	16.862	832,161
2024-10-22	16.730	16.940	16.590	16.770	16.536	705,035
2024-10-21	16.330	16.950	16.250	16.870	16.635	1,375,677
2024-10-18	15.530	16.580	15.530	16.330	16.103	779,234
2024-10-17	16.220	16.290	15.610	15.810	15.590	641,256
2024-10-16	15.800	16.150	15.710	16.090	15.866	474,029
2024-10-15	15.940	16.280	15.770	15.900	15.679	568,273
2024-10-14	15.660	16.030	15.300	16.030	15.807	660,882
2024-10-11	16.200	16.260	15.420	15.640	15.422	924,946
2024-10-10	16.050	16.700	15.700	16.250	16.024	980,077
2024-10-09	17.470	17.470	15.980	16.040	15.817	1,756,080
2024-10-08	19.000	19.000	17.350	18.010	17.759	2,193,613
2024-09-30	15.250	16.520	14.700	16.500	16.270	1,785,280
2024-09-27	14.070	14.520	13.900	14.500	14.298	637,544
2024-09-26	13.440	13.860	13.400	13.850	13.657	694,463
2024-09-25	13.510	13.750	13.420	13.460	13.273	543,033
2024-09-24	13.090	13.420	12.910	13.380	13.194	454,821
2024-09-23	13.010	13.120	12.890	12.960	12.780	237,400
2024-09-20	13.130	13.170	12.890	12.910	12.730	220,831
2024-09-19	12.830	13.250	12.760	13.130	12.947	281,843
2024-09-18	12.970	13.030	12.700	12.830	12.651	363,404
2024-09-13	13.350	13.390	13.050	13.100	12.918	271,867
2024-09-12	13.430	13.570	13.190	13.350	13.164	344,609
2024-09-11	13.390	13.850	13.150	13.260	13.075	357,291
2024-09-10	13.190	13.590	13.050	13.470	13.282	454,623
2024-09-09	13.100	13.490	12.830	13.170	12.987	341,573
2024-09-06	13.510	13.590	13.040	13.100	12.918	343,586
2024-09-05	13.420	13.790	13.420	13.530	13.342	320,820
2024-09-04	13.530	13.730	13.450	13.500	13.312	304,886
2024-09-03	13.560	13.830	13.490	13.680	13.490	376,133
2024-09-02	13.570	13.830	13.490	13.560	13.371	632,768
2024-08-30	13.570	13.770	13.360	13.570	13.381	449,159
2024-08-29	13.000	13.480	12.900	13.420	13.233	536,628
2024-08-28	12.810	13.120	12.710	13.020	12.839	403,338
2024-08-27	13.090	13.090	12.820	12.920	12.740	336,854
2024-08-26	13.020	13.360	13.020	13.090	12.908	500,973
2024-08-23	13.330	13.370	12.940	13.020	12.839	461,550
2024-08-22	13.440	13.610	13.200	13.280	13.095	361,849
2024-08-21	13.070	13.680	12.970	13.480	13.292	935,320
2024-08-20	13.180	13.260	12.950	12.960	12.780	282,377
2024-08-19	13.370	13.470	13.170	13.240	13.056	193,129
2024-08-16	13.470	13.560	13.350	13.370	13.184	180,291
2024-08-15	13.280	13.530	13.050	13.440	13.253	327,682
2024-08-14	13.420	13.440	13.250	13.270	13.085	135,827
2024-08-13	13.220	13.400	13.110	13.350	13.164	136,630
2024-08-12	13.500	13.500	13.140	13.190	13.006	212,514
2024-08-09	13.360	13.500	13.260	13.310	13.125	190,038
2024-08-08	13.450	13.530	13.150	13.360	13.174	308,398
2024-08-07	13.450	13.750	13.360	13.480	13.292	310,268
2024-08-06	13.390	13.540	13.280	13.470	13.282	208,644
2024-08-05	13.740	13.770	13.210	13.220	13.036	423,800
2024-08-02	13.870	13.930	13.530	13.600	13.411	394,915
2024-08-01	13.890	14.130	13.800	13.880	13.687	350,206
2024-07-31	13.420	13.890	13.350	13.860	13.667	445,766
2024-07-30	13.450	13.590	13.250	13.510	13.322	410,885
2024-07-29	13.600	13.600	13.230	13.450	13.263	219,246
2024-07-26	13.450	13.490	13.300	13.470	13.282	214,314
2024-07-25	12.970	13.390	12.960	13.270	13.085	213,558

← NewerPage 9 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.