Shenzhen Sine Electric Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	22.660	24.110	22.660	23.670	23.670	1,206,591
2026-10-16	23.820	24.430	23.720	24.150	24.150	1,315,833
2026-10-15	24.000	24.010	23.030	23.470	23.470	1,035,285
2026-10-14	25.560	25.560	24.130	24.460	24.460	1,078,710
2026-10-13	25.060	25.610	24.030	25.350	25.350	1,117,692
2026-10-12	25.680	26.160	24.900	25.050	25.050	1,215,947
2026-10-09	25.730	25.800	24.250	25.400	25.400	1,542,443
2026-10-08	26.180	26.720	25.500	25.750	25.750	1,417,320
2026-09-30	26.550	27.090	26.200	26.200	26.200	1,142,311
2026-09-29	25.730	26.580	25.460	26.330	26.330	1,426,111
2026-09-28	26.720	26.750	24.700	25.730	25.730	2,550,706
2026-09-24	26.760	27.460	26.300	26.350	26.350	2,339,363
2026-09-23	25.550	26.810	25.290	26.760	26.760	2,183,182
2026-09-22	24.990	25.660	24.790	25.550	25.550	1,757,059
2026-09-21	23.940	25.120	23.940	24.820	24.820	1,473,093
2026-09-18	23.640	24.240	23.580	24.060	24.060	1,134,371
2026-09-17	23.070	23.580	22.710	23.570	23.570	967,645
2026-09-16	22.850	23.400	22.340	23.250	23.250	1,271,160
2026-09-15	23.210	23.340	22.550	22.640	22.640	878,145
2026-09-14	22.230	23.530	21.930	22.980	22.980	1,640,052
2026-09-11	22.500	22.860	21.910	22.230	22.230	1,339,081
2026-09-10	23.020	23.130	22.730	22.870	22.870	1,080,675
2026-09-09	22.890	23.220	22.890	23.000	23.000	849,047
2026-09-08	23.160	23.250	22.850	23.120	23.120	774,712
2026-09-07	23.010	23.350	22.960	23.040	23.040	743,474
2026-09-04	23.570	23.650	22.750	22.930	22.930	1,495,492
2026-09-03	23.800	24.130	23.160	23.440	23.440	1,176,319
2026-09-02	23.250	23.870	23.160	23.810	23.810	1,286,991
2026-09-01	23.230	23.510	23.150	23.460	23.460	1,262,455
2026-08-31	22.930	23.290	22.930	23.200	23.200	1,341,985
2026-08-28	22.990	23.490	22.900	23.160	23.160	1,244,483
2026-08-27	22.770	22.980	22.460	22.980	22.980	1,258,385
2026-08-26	22.750	23.180	22.560	22.780	22.780	1,274,760
2026-08-25	21.960	23.180	21.710	22.840	22.840	1,791,904
2026-08-24	22.590	22.870	21.550	21.910	21.910	1,959,789
2026-08-21	22.370	22.840	22.120	22.650	22.650	1,469,958
2026-08-20	22.010	22.850	22.010	22.580	22.580	1,406,231
2026-08-19	22.750	22.750	21.930	22.090	22.090	1,696,143
2026-08-18	22.450	22.950	22.450	22.860	22.860	1,682,869
2026-08-17	22.310	22.680	22.060	22.680	22.680	1,761,273
2026-08-14	22.220	22.440	21.960	22.340	22.340	1,317,999
2026-08-13	22.500	22.690	22.120	22.120	22.120	1,783,438
2026-08-12	22.670	22.730	22.280	22.470	22.470	2,343,871
2026-08-11	23.930	24.060	22.540	22.560	22.560	4,615,512
2026-08-10	21.710	24.680	21.710	24.510	24.510	4,441,710
2026-08-07	21.770	21.800	21.080	21.780	21.780	1,428,851
2026-08-06	21.780	21.970	21.300	21.720	21.720	1,198,193
2026-08-05	21.900	22.500	21.430	21.820	21.820	1,451,236
2026-08-04	21.050	22.180	20.920	21.910	21.910	1,695,455
2026-08-03	20.280	20.990	20.220	20.960	20.960	1,209,913
2026-07-31	19.630	20.360	19.370	20.150	20.150	1,231,266
2026-07-30	19.680	20.100	19.260	19.580	19.580	1,178,950
2026-07-29	19.300	20.060	19.280	19.820	19.820	1,365,306
2026-07-28	19.100	19.570	19.040	19.300	19.300	1,128,902
2026-07-27	18.690	19.530	18.640	19.210	19.210	984,623
2026-07-24	18.840	19.310	18.510	18.760	18.760	1,028,487
2026-07-23	18.300	19.200	18.300	19.150	19.150	1,439,965
2026-07-22	18.920	19.370	18.280	18.300	18.300	1,835,806
2026-07-21	19.120	19.500	18.020	19.320	19.320	2,223,169
2026-07-20	19.860	20.560	18.580	18.970	18.970	1,988,015

Page 1 of 5 · 242 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.