Shenzhen Sinexcel Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	37.260	37.320	36.300	36.590	35.047	6,058,702
2023-07-31	36.880	37.560	36.620	37.290	35.717	7,658,457
2023-07-28	36.330	37.250	35.830	37.150	35.583	9,070,194
2023-07-27	37.250	38.940	36.680	36.830	35.276	11,757,445
2023-07-26	36.590	37.050	36.180	36.520	34.980	6,978,143
2023-07-25	37.560	37.900	36.240	36.770	35.219	12,077,270
2023-07-24	37.220	37.800	36.900	37.140	35.573	8,026,565
2023-07-21	37.910	38.570	36.000	37.060	35.497	15,898,181
2023-07-20	40.700	41.160	39.770	39.860	38.179	8,912,847
2023-07-19	41.030	41.150	40.160	40.400	38.696	6,129,373
2023-07-18	42.070	42.180	40.760	41.030	39.299	8,399,975
2023-07-17	42.030	42.500	41.260	41.750	39.989	7,966,378
2023-07-14	42.530	42.840	41.710	42.030	40.257	11,095,635
2023-07-13	43.630	44.200	42.500	42.840	41.033	13,775,708
2023-07-12	44.600	45.100	42.260	43.600	41.761	23,403,433
2023-07-11	41.220	43.100	41.220	42.180	40.401	15,546,263
2023-07-10	40.000	43.140	40.000	41.200	39.462	17,952,084
2023-07-07	40.410	41.260	39.320	39.420	37.757	10,843,012
2023-07-06	41.520	41.910	40.300	40.380	38.677	11,782,516
2023-07-05	41.990	43.770	41.320	41.540	39.788	13,115,803
2023-07-04	41.880	42.890	41.400	41.990	40.219	17,328,949
2023-07-03	38.310	43.500	38.210	41.850	40.085	33,638,609
2023-06-30	35.990	37.360	35.600	36.920	35.363	11,442,823
2023-06-29	36.060	37.220	35.900	36.100	34.577	7,058,613
2023-06-28	37.010	37.350	35.640	36.400	34.865	7,708,450
2023-06-27	36.790	38.200	36.580	37.350	35.775	9,183,555
2023-06-26	37.010	38.200	36.760	36.870	35.315	8,938,359
2023-06-21	38.600	39.390	37.270	37.290	35.717	10,366,406
2023-06-20	40.300	40.730	38.350	38.430	36.809	14,780,840
2023-06-19	38.810	39.970	38.450	39.250	37.594	10,961,041
2023-06-16	38.000	39.350	37.960	39.210	37.556	13,723,924
2023-06-15	36.010	38.660	35.830	38.380	36.761	17,876,299
2023-06-14	37.000	37.520	35.900	36.050	34.529	11,237,014
2023-06-13	36.720	38.080	36.720	37.110	35.545	8,532,330
2023-06-12	37.000	37.260	36.000	36.970	35.411	10,653,602
2023-06-09	36.910	37.670	36.570	37.550	35.966	8,862,302
2023-06-08	37.400	38.110	36.950	36.960	35.401	8,134,123
2023-06-07	38.700	39.000	37.420	37.630	36.043	10,270,170
2023-06-06	39.500	39.550	38.500	39.050	37.403	7,071,380
2023-06-05	40.090	40.400	38.020	39.490	37.824	10,722,802
2023-06-02	38.550	40.000	38.550	39.500	37.834	10,863,400
2023-06-01	38.960	40.370	38.550	38.780	37.144	10,457,280
2023-05-31	40.820	40.990	38.440	39.200	37.546	13,186,799
2023-05-30	40.200	41.480	39.910	41.010	39.280	9,875,132
2023-05-29	42.300	42.640	40.390	40.580	38.868	12,010,118
2023-05-26	42.080	42.710	40.810	42.600	40.803	11,814,987
2023-05-25	40.050	43.250	39.620	42.580	40.784	18,414,138
2023-05-24	40.190	41.480	39.930	40.390	38.686	9,078,346
2023-05-23	40.900	41.920	40.220	40.460	38.753	9,117,487
2023-05-22	41.670	42.280	40.800	40.890	39.165	9,442,120
2023-05-19	41.710	42.560	40.500	41.720	39.960	13,174,754
2023-05-18	42.930	43.000	41.650	42.020	40.248	15,007,870
2023-05-17	42.620	44.500	41.780	43.390	41.560	17,787,900
2023-05-16	43.480	45.550	41.820	42.400	40.611	19,917,635
2023-05-15	62.000	66.680	61.000	65.610	41.776	23,681,550
2023-05-12	63.920	64.660	61.410	61.850	39.382	13,672,343
2023-05-11	64.010	65.720	63.480	64.220	40.891	18,113,885
2023-05-10	57.150	65.790	56.660	64.600	41.133	28,170,034
2023-05-09	60.600	61.500	57.900	58.220	37.070	16,674,423
2023-05-08	61.500	63.480	60.550	60.690	38.643	22,964,496

← NewerPage 14 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.