Shenzhen Sinexcel Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	21.150	21.170	20.360	20.630	19.970	9,128,596
2024-07-26	21.280	21.350	20.960	21.190	20.512	8,778,086
2024-07-25	20.610	21.950	20.530	21.410	20.725	17,629,211
2024-07-24	20.960	21.170	20.580	20.600	19.941	8,268,451
2024-07-23	21.630	21.760	20.800	20.960	20.290	8,867,529
2024-07-22	21.890	22.360	21.500	21.650	20.957	13,021,145
2024-07-19	21.190	22.300	21.070	22.170	21.461	16,781,741
2024-07-18	20.840	21.580	20.460	21.330	20.648	13,617,525
2024-07-17	21.400	21.560	21.000	21.050	20.377	8,105,539
2024-07-16	21.110	21.670	20.890	21.460	20.774	13,413,089
2024-07-15	21.000	21.700	20.860	21.310	20.628	18,355,360
2024-07-12	19.880	21.350	19.620	21.100	20.425	21,387,063
2024-07-11	19.480	19.960	19.080	19.680	19.050	11,607,648
2024-07-10	18.520	19.350	18.300	18.810	18.208	9,744,231
2024-07-09	18.520	18.700	18.030	18.540	17.947	8,335,010
2024-07-08	18.680	18.780	18.320	18.480	17.889	6,500,549
2024-07-05	19.150	19.240	18.610	18.760	18.160	9,084,874
2024-07-04	19.720	19.890	19.000	19.150	18.537	8,822,294
2024-07-03	20.390	20.620	19.660	19.740	19.109	7,884,212
2024-07-02	21.100	21.100	20.270	20.350	19.699	7,180,859
2024-07-01	21.050	21.480	20.870	21.080	20.406	5,792,570
2024-06-28	20.820	21.500	20.820	20.940	20.270	7,633,315
2024-06-27	21.520	21.530	20.960	20.960	20.290	5,017,081
2024-06-26	21.200	21.650	20.800	21.650	20.957	6,704,492
2024-06-25	21.800	21.870	20.910	21.090	20.415	7,373,764
2024-06-24	22.400	22.600	21.640	21.690	20.996	8,154,471
2024-06-21	22.920	23.390	22.610	22.680	21.955	4,974,096
2024-06-20	23.820	23.820	22.750	22.760	22.032	8,732,240
2024-06-19	24.800	24.950	23.860	23.880	23.116	8,692,210
2024-06-18	24.420	24.900	24.410	24.890	24.094	5,430,219
2024-06-17	24.590	24.960	24.340	24.550	23.765	5,371,751
2024-06-14	24.060	24.750	23.800	24.560	23.774	8,134,421
2024-06-13	24.470	24.620	24.050	24.080	23.310	4,504,155
2024-06-12	24.780	24.780	24.320	24.480	23.697	3,931,379
2024-06-11	24.300	24.660	23.910	24.640	23.852	3,660,657
2024-06-07	24.390	24.480	23.880	24.400	23.619	5,738,097
2024-06-06	25.250	25.380	24.200	24.230	23.455	8,473,066
2024-06-05	25.460	26.010	25.240	25.240	24.433	5,064,422
2024-06-04	25.700	25.800	25.010	25.760	24.936	6,920,769
2024-06-03	26.260	26.260	25.400	25.640	24.820	7,437,254
2024-05-31	26.700	26.870	26.130	26.180	25.343	6,105,682
2024-05-30	27.740	27.940	26.620	26.670	25.817	6,751,259
2024-05-29	26.690	27.350	26.690	27.040	26.175	6,381,236
2024-05-28	26.620	27.290	26.580	26.720	25.865	5,663,316
2024-05-27	25.780	26.980	25.770	26.940	26.078	9,995,390
2024-05-24	26.020	26.430	25.950	26.050	25.217	4,107,267
2024-05-23	26.630	26.700	26.020	26.100	25.265	6,227,655
2024-05-22	26.200	27.080	26.020	26.870	26.010	8,753,716
2024-05-21	26.730	26.780	26.030	26.300	25.459	7,648,415
2024-05-20	27.000	27.180	26.610	26.780	25.923	6,009,036
2024-05-17	26.680	27.090	26.500	27.030	26.165	6,140,373
2024-05-16	26.990	27.500	26.500	26.900	26.040	9,114,977
2024-05-15	28.770	29.380	27.200	27.390	26.514	12,252,585
2024-05-14	26.650	27.550	26.600	27.060	26.194	11,535,761
2024-05-13	27.500	27.700	25.920	26.540	25.691	22,561,858
2024-05-10	29.200	29.320	28.440	28.680	27.763	9,763,158
2024-05-09	29.200	30.210	29.200	29.430	28.489	8,425,263
2024-05-08	29.980	30.080	28.850	29.020	28.092	8,460,807
2024-05-07	30.300	30.340	29.800	29.970	29.011	6,749,216
2024-05-06	30.400	31.050	30.110	30.340	29.369	7,957,378

← NewerPage 10 of 21 · 1,219 trading daysOlder →

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.