Shenzhen Sinexcel Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	33.580	33.820	32.210	32.440	32.440	7,314,559
2026-10-21	33.580	34.500	33.340	33.570	33.570	7,171,665
2026-10-20	33.120	34.050	33.010	33.550	33.550	8,622,517
2026-10-19	31.800	33.500	31.800	33.300	33.300	7,994,988
2026-10-16	32.720	32.970	31.900	32.160	32.160	6,493,200
2026-10-15	32.300	32.840	31.640	32.080	32.080	8,301,788
2026-10-14	34.330	34.500	33.280	33.380	33.380	5,926,310
2026-10-13	34.320	34.850	33.360	34.380	34.380	7,119,847
2026-10-12	34.660	35.690	34.580	34.870	34.870	6,667,139
2026-10-09	35.190	35.290	33.890	34.980	34.980	8,572,443
2026-10-08	36.290	36.570	35.040	35.350	35.350	5,916,763
2026-09-30	36.480	36.630	35.780	35.930	35.930	4,779,469
2026-09-29	35.390	36.180	35.310	36.020	36.020	5,604,817
2026-09-28	37.300	37.470	35.300	35.840	35.840	9,586,771
2026-09-24	38.070	38.300	37.040	37.060	37.060	6,825,269
2026-09-23	38.110	38.700	37.990	38.320	38.320	6,942,996
2026-09-22	38.600	39.000	38.100	38.260	38.260	7,406,529
2026-09-21	39.020	39.080	38.350	38.470	38.470	10,316,716
2026-09-18	38.440	38.930	38.220	38.700	38.700	6,790,906
2026-09-17	38.000	38.740	37.770	38.070	38.070	5,346,214
2026-09-16	37.710	38.650	37.260	38.350	38.350	6,443,648
2026-09-15	38.000	38.360	37.580	37.710	37.710	5,222,158
2026-09-14	37.950	38.470	37.140	38.010	38.010	5,694,048
2026-09-11	38.110	38.750	37.030	37.710	37.710	9,367,285
2026-09-10	39.360	39.380	38.710	38.810	38.810	6,472,373
2026-09-09	39.710	40.230	39.050	39.510	39.510	7,558,116
2026-09-08	40.550	40.590	39.540	39.710	39.710	8,301,311
2026-09-07	40.150	40.860	39.390	40.650	40.650	8,759,006
2026-09-04	41.500	41.800	39.900	40.130	39.800	10,134,843
2026-09-03	39.650	41.470	39.510	41.100	40.762	12,835,003
2026-09-02	39.610	39.900	39.070	39.470	39.145	7,574,685
2026-09-01	40.750	41.130	39.920	39.960	39.631	7,829,145
2026-08-31	40.090	40.970	39.560	40.750	40.415	11,679,676
2026-08-28	40.590	41.230	39.880	40.090	39.760	10,577,290
2026-08-27	41.450	41.580	40.130	40.830	40.494	15,957,084
2026-08-26	41.980	42.750	41.450	41.640	41.298	9,954,970
2026-08-25	42.000	42.750	41.000	42.000	41.655	9,511,340
2026-08-24	43.000	43.200	41.050	42.300	41.952	10,844,343
2026-08-21	41.280	43.570	41.070	42.900	42.547	14,123,534
2026-08-20	41.920	42.200	40.800	41.300	40.960	9,115,993
2026-08-19	44.040	44.040	41.450	41.650	41.308	12,935,777
2026-08-18	45.390	46.370	44.150	44.660	44.293	13,885,429
2026-08-17	45.130	45.550	44.520	45.140	44.769	16,270,418
2026-08-14	46.640	46.790	45.000	45.330	44.957	14,267,942
2026-08-13	46.960	47.570	45.940	45.950	45.572	31,411,074
2026-08-12	44.500	47.230	43.900	46.770	46.385	36,697,766
2026-08-11	42.500	44.140	41.730	43.870	43.509	41,623,201
2026-08-10	38.260	39.840	38.060	38.850	38.531	13,348,179
2026-08-07	36.500	38.530	36.310	38.210	37.896	17,854,712
2026-08-06	36.500	36.650	35.880	36.360	36.061	9,709,982
2026-08-05	36.000	37.360	35.810	36.930	36.626	13,652,211
2026-08-04	35.280	36.240	34.980	36.060	35.764	10,795,421
2026-08-03	34.230	35.030	33.920	34.790	34.504	9,011,670
2026-07-31	34.440	35.060	33.930	33.990	33.711	10,868,389
2026-07-30	33.920	34.450	32.980	33.030	32.758	11,322,197
2026-07-29	33.880	34.500	32.520	34.260	33.978	11,696,351
2026-07-28	34.800	35.250	33.680	33.910	33.631	8,038,287
2026-07-27	34.590	35.490	34.240	35.460	35.168	8,095,563
2026-07-24	35.610	36.000	34.140	34.330	34.048	9,602,295
2026-07-23	34.550	35.940	34.550	35.910	35.615	11,478,474

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-07	0.3300 CNY
2026-05-19	0.5000 CNY
2025-05-07	0.5000 CNY
2024-04-24	0.3300 CNY
2023-05-16	0.3272 CNY
2022-06-08	0.1200 CNY
2021-06-02	0.1600 CNY
2020-06-17	0.1000 CNY
2019-07-10	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.