Shenzhen Sinexcel Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	31.090	31.120	30.050	30.050	29.089	9,094,013
2024-04-29	29.670	31.600	29.630	31.060	30.066	14,777,565
2024-04-26	29.290	30.150	29.030	29.670	28.721	10,260,097
2024-04-25	30.000	30.000	28.750	29.500	28.556	15,478,084
2024-04-24	31.000	31.220	30.170	31.170	30.173	9,008,528
2024-04-23	31.900	32.100	31.080	31.340	30.018	10,478,785
2024-04-22	30.600	32.140	29.900	31.890	30.545	14,227,813
2024-04-19	31.500	31.880	30.900	31.150	29.836	12,232,490
2024-04-18	31.000	31.480	30.640	30.920	29.616	11,665,723
2024-04-17	30.390	31.980	30.360	31.590	30.257	20,436,753
2024-04-16	29.530	30.910	28.690	30.270	28.993	17,467,284
2024-04-15	28.580	30.550	28.500	29.790	28.533	15,985,942
2024-04-12	28.620	29.200	28.330	28.330	27.135	5,087,115
2024-04-11	28.290	29.240	28.100	28.910	27.691	6,491,936
2024-04-10	28.940	29.380	28.200	28.410	27.212	6,619,704
2024-04-09	28.760	29.160	28.180	29.160	27.930	6,958,102
2024-04-08	29.430	29.650	28.470	28.520	27.317	7,849,343
2024-04-03	29.980	30.590	29.610	29.660	28.409	7,104,080
2024-04-02	30.650	30.710	29.800	30.010	28.744	7,774,270
2024-04-01	29.120	30.800	29.120	30.650	29.357	12,872,401
2024-03-29	29.820	30.380	28.910	29.050	27.825	6,297,895
2024-03-28	29.440	30.280	29.350	29.750	28.495	7,339,708
2024-03-27	30.590	30.590	29.310	29.310	28.074	9,134,889
2024-03-26	29.770	30.890	29.690	30.780	29.482	12,583,494
2024-03-25	29.960	30.700	29.830	29.960	28.696	9,046,854
2024-03-22	30.840	30.880	29.880	30.290	29.012	9,198,321
2024-03-21	31.220	31.400	30.600	30.720	29.424	10,054,323
2024-03-20	32.010	32.070	31.140	31.460	30.133	9,000,795
2024-03-19	31.960	32.350	31.700	31.780	30.439	10,065,433
2024-03-18	31.750	32.090	31.380	31.960	30.612	12,403,055
2024-03-15	31.750	31.960	31.110	31.680	30.344	9,353,547
2024-03-14	32.400	32.570	31.450	31.860	30.516	11,956,497
2024-03-13	32.470	32.870	32.200	32.480	31.110	10,972,951
2024-03-12	33.750	33.880	32.400	32.630	31.254	23,304,842
2024-03-11	30.840	33.940	30.830	33.160	31.761	32,033,875
2024-03-08	29.130	30.150	29.130	29.950	28.687	10,401,475
2024-03-07	30.010	30.440	29.190	29.220	27.987	10,192,168
2024-03-06	29.690	30.870	29.520	30.380	29.099	12,292,470
2024-03-05	30.000	30.330	29.520	29.850	28.591	11,678,244
2024-03-04	30.500	30.770	29.750	30.420	29.137	14,787,384
2024-03-01	29.500	31.400	29.150	30.800	29.501	22,553,167
2024-02-29	28.740	29.690	28.660	29.580	28.332	14,076,138
2024-02-28	29.880	30.900	28.500	28.500	27.298	22,652,474
2024-02-27	27.380	29.000	27.280	28.950	27.729	14,110,579
2024-02-26	27.900	28.070	27.130	27.680	26.512	10,639,392
2024-02-23	27.590	27.930	27.190	27.800	26.627	11,071,577
2024-02-22	26.980	27.690	26.880	27.330	26.177	8,781,965
2024-02-21	26.500	28.050	26.310	27.100	25.957	12,011,722
2024-02-20	27.020	27.240	26.200	26.880	25.746	9,911,838
2024-02-19	27.030	27.470	26.950	27.370	26.216	9,834,765
2024-02-08	26.500	28.100	26.500	27.080	25.938	11,842,740
2024-02-07	25.400	26.680	25.170	26.210	25.104	12,591,303
2024-02-06	22.900	25.780	22.700	25.300	24.233	13,703,315
2024-02-05	25.870	26.180	23.580	23.580	22.585	14,391,131
2024-02-02	27.460	27.900	25.520	26.510	25.392	15,253,704
2024-02-01	26.710	28.060	26.410	27.700	26.532	11,127,781
2024-01-31	27.700	28.700	26.580	27.110	25.966	12,383,953
2024-01-30	27.410	28.370	27.000	27.810	26.637	11,658,638
2024-01-29	30.740	31.000	27.310	27.550	26.388	22,003,440
2024-01-26	31.420	32.860	31.010	31.020	29.712	17,012,142

← NewerPage 11 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.