Shenzhen Sinexcel Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	26.710	27.140	26.480	26.510	25.392	5,407,772
2023-10-31	27.480	27.590	26.450	26.710	25.583	7,900,246
2023-10-30	27.080	27.550	26.440	27.490	26.330	10,379,971
2023-10-27	26.330	27.450	26.110	27.310	26.158	11,481,025
2023-10-26	25.910	26.500	25.260	26.400	25.286	14,465,543
2023-10-25	27.360	27.630	25.600	25.870	24.779	19,678,838
2023-10-24	27.380	27.700	26.890	27.610	26.445	6,050,702
2023-10-23	27.940	27.980	27.020	27.380	26.225	7,362,243
2023-10-20	27.300	28.750	27.270	28.180	26.991	10,588,465
2023-10-19	27.600	28.050	27.380	27.500	26.340	6,184,408
2023-10-18	28.410	28.550	27.660	27.710	26.541	6,742,435
2023-10-17	28.810	29.020	28.280	28.600	27.394	6,716,596
2023-10-16	29.790	30.050	28.600	28.720	27.509	8,848,034
2023-10-13	30.730	30.730	29.360	29.770	28.514	13,726,963
2023-10-12	29.700	31.300	29.620	31.060	29.750	18,844,941
2023-10-11	29.990	30.270	29.330	29.550	28.304	9,445,550
2023-10-10	30.040	30.660	29.800	29.980	28.715	8,112,720
2023-10-09	30.990	31.440	29.860	30.040	28.773	12,740,578
2023-09-28	29.420	30.700	29.420	30.520	29.233	12,229,060
2023-09-27	28.500	29.790	28.340	29.310	28.074	11,093,620
2023-09-26	28.760	28.950	28.310	28.510	27.307	5,103,805
2023-09-25	28.800	29.000	28.460	28.590	27.384	6,176,963
2023-09-22	28.400	29.320	28.400	29.000	27.777	6,642,774
2023-09-21	28.600	29.000	28.500	28.570	27.365	4,098,541
2023-09-20	29.090	29.240	28.650	28.760	27.547	5,803,913
2023-09-19	29.580	30.140	29.030	29.090	27.863	6,597,409
2023-09-18	29.060	30.350	29.020	29.610	28.361	7,514,827
2023-09-15	29.650	29.950	29.180	29.460	28.217	5,453,197
2023-09-14	30.380	30.540	29.600	29.650	28.399	5,344,081
2023-09-13	31.180	31.250	30.000	30.380	29.099	6,562,739
2023-09-12	31.330	31.500	30.670	31.200	29.884	5,271,452
2023-09-11	30.870	31.520	30.520	31.340	30.018	5,785,372
2023-09-08	31.240	31.300	30.800	30.860	29.558	4,035,123
2023-09-07	32.220	32.230	31.130	31.140	29.826	5,312,060
2023-09-06	32.120	32.200	31.660	32.160	30.803	4,787,578
2023-09-05	32.150	32.500	31.830	32.290	30.928	7,165,061
2023-09-04	32.000	32.230	31.560	32.130	30.775	5,539,101
2023-09-01	32.120	32.290	31.550	31.800	30.459	3,831,885
2023-08-31	32.500	32.500	31.700	32.020	30.669	5,740,062
2023-08-30	32.870	33.250	32.230	32.500	31.129	7,018,965
2023-08-29	31.480	32.990	31.010	32.850	31.464	8,449,211
2023-08-28	32.800	33.500	31.720	31.770	30.430	10,515,951
2023-08-25	31.250	32.280	31.000	31.140	29.826	8,242,900
2023-08-24	31.490	32.100	31.100	31.230	29.913	6,958,561
2023-08-23	32.300	32.340	31.210	31.260	29.941	7,816,014
2023-08-22	32.610	33.040	31.920	32.760	31.378	5,368,529
2023-08-21	33.120	33.540	32.450	32.550	31.177	5,913,080
2023-08-18	33.500	34.200	32.950	33.270	31.867	6,393,469
2023-08-17	33.090	33.750	32.700	33.420	32.010	5,287,165
2023-08-16	33.230	34.300	32.910	33.060	31.665	5,710,118
2023-08-15	34.070	34.680	33.100	33.340	31.934	4,739,304
2023-08-14	33.700	34.200	33.300	34.190	32.748	5,298,825
2023-08-11	35.510	35.650	33.830	33.860	32.432	10,100,798
2023-08-10	35.130	36.080	35.130	35.630	34.127	8,198,820
2023-08-09	36.650	36.720	34.430	34.850	33.380	12,311,573
2023-08-08	37.570	38.160	36.620	36.850	35.296	4,382,492
2023-08-07	36.620	37.160	36.620	36.990	35.430	4,312,214
2023-08-04	37.050	37.180	36.640	37.020	35.458	5,255,412
2023-08-03	36.240	37.360	36.230	37.000	35.439	6,660,083
2023-08-02	36.310	36.700	36.180	36.420	34.884	5,519,679

← NewerPage 13 of 21 · 1,212 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.