Shenzhen Sinexcel Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	31.500	31.990	30.610	31.810	30.468	17,427,527
2024-01-24	31.550	32.210	30.630	32.020	30.669	19,024,282
2024-01-23	29.990	32.320	29.580	31.920	30.574	26,744,964
2024-01-22	30.180	31.380	29.030	29.920	28.658	22,243,610
2024-01-19	30.500	32.060	30.260	30.320	29.041	29,544,703
2024-01-18	28.400	30.500	28.210	30.300	29.022	18,692,356
2024-01-17	29.400	29.430	28.500	28.640	27.432	10,069,519
2024-01-16	29.400	30.150	28.890	29.630	28.380	13,759,068
2024-01-15	29.290	30.150	28.840	29.600	28.351	14,082,825
2024-01-12	29.270	30.680	29.220	29.500	28.256	20,991,290
2024-01-11	28.500	29.970	28.120	29.610	28.361	19,703,549
2024-01-10	27.030	29.500	26.800	28.560	27.355	21,550,176
2024-01-09	27.040	28.060	26.680	27.290	26.139	10,760,826
2024-01-08	27.350	28.080	26.880	26.900	25.765	9,458,257
2024-01-05	28.400	28.920	27.350	27.500	26.340	11,546,040
2024-01-04	29.140	29.140	28.160	28.360	27.164	11,108,379
2024-01-03	29.010	29.590	28.870	29.320	28.083	10,331,627
2024-01-02	29.900	29.910	29.090	29.100	27.873	12,716,984
2023-12-29	30.420	30.720	29.710	29.910	28.648	20,639,986
2023-12-28	28.200	30.800	27.900	30.270	28.993	33,124,179
2023-12-27	28.880	29.000	27.710	28.350	27.154	17,235,684
2023-12-26	28.380	29.250	28.130	29.210	27.978	19,798,008
2023-12-25	28.310	29.250	28.140	28.700	27.489	14,998,533
2023-12-22	27.880	29.210	27.420	28.490	27.288	24,853,793
2023-12-21	26.180	28.380	26.020	27.900	26.723	21,920,445
2023-12-20	27.200	27.370	26.230	26.360	25.248	11,190,513
2023-12-19	26.540	27.920	25.880	27.190	26.043	16,087,796
2023-12-18	27.200	27.880	26.110	26.530	25.411	12,850,173
2023-12-15	27.200	28.610	27.150	27.590	26.426	22,964,986
2023-12-14	26.810	27.790	26.550	26.740	25.612	11,012,387
2023-12-13	27.010	27.010	26.380	26.520	25.401	7,250,186
2023-12-12	27.290	27.290	26.850	27.000	25.861	7,429,101
2023-12-11	27.000	27.410	26.500	27.400	26.244	9,149,207
2023-12-08	28.000	28.000	27.000	27.270	26.120	11,322,321
2023-12-07	28.400	28.420	27.400	27.720	26.551	13,014,735
2023-12-06	26.420	29.790	26.290	28.350	27.154	27,780,785
2023-12-05	26.900	27.340	26.430	26.440	25.325	6,915,843
2023-12-04	27.480	27.800	27.000	27.030	25.890	9,217,971
2023-12-01	28.810	28.940	27.360	27.770	26.599	12,938,303
2023-11-30	27.580	28.700	27.280	28.260	27.068	15,301,110
2023-11-29	28.000	28.380	27.180	27.510	26.350	13,750,013
2023-11-28	27.210	27.370	26.820	27.240	26.091	6,602,106
2023-11-27	27.620	27.900	27.100	27.200	26.053	6,612,754
2023-11-24	28.500	28.560	27.510	27.610	26.445	9,065,404
2023-11-23	28.450	28.770	28.360	28.580	27.374	6,377,733
2023-11-22	29.230	29.280	28.400	28.450	27.250	7,679,608
2023-11-21	30.280	30.280	29.150	29.240	28.007	10,651,176
2023-11-20	30.530	30.800	29.690	30.050	28.782	14,250,602
2023-11-17	28.690	31.310	28.400	30.350	29.070	23,886,715
2023-11-16	29.600	29.760	28.590	28.590	27.384	16,215,318
2023-11-15	29.070	30.420	28.690	30.130	28.859	21,683,479
2023-11-14	28.100	28.380	27.880	28.380	27.183	7,862,868
2023-11-13	28.390	28.480	27.900	28.100	26.915	7,381,448
2023-11-10	28.280	28.360	27.810	28.240	27.049	5,438,837
2023-11-09	28.460	28.870	28.220	28.370	27.173	8,223,649
2023-11-08	28.460	28.650	28.120	28.450	27.250	8,308,796
2023-11-07	28.120	28.700	27.830	28.490	27.288	10,892,096
2023-11-06	26.730	28.520	26.700	28.100	26.915	14,468,570
2023-11-03	25.850	26.770	25.850	26.510	25.392	8,147,755
2023-11-02	26.580	26.850	25.750	25.850	24.760	7,191,077

← NewerPage 12 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.