Shenzhen Sinexcel Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	57.110	59.990	56.200	58.950	37.535	18,978,849
2023-05-04	57.290	60.330	57.290	58.490	37.242	23,374,353
2023-04-28	58.000	58.410	53.000	56.100	35.721	21,354,470
2023-04-27	56.510	58.960	56.200	58.060	36.969	18,514,485
2023-04-26	51.690	58.870	51.070	57.920	36.879	28,252,710
2023-04-25	52.980	54.410	50.300	51.150	32.569	12,582,495
2023-04-24	54.900	54.980	52.360	52.980	33.734	13,331,538
2023-04-21	56.000	58.260	54.820	55.000	35.020	17,814,578
2023-04-20	56.880	57.380	54.500	55.300	35.211	14,257,064
2023-04-19	55.790	57.970	54.530	56.880	36.217	18,308,719
2023-04-18	53.880	56.810	53.600	56.270	35.829	22,515,324
2023-04-17	52.880	56.480	52.670	54.100	34.447	16,203,225
2023-04-14	52.310	54.290	52.150	53.040	33.772	12,308,616
2023-04-13	53.600	54.700	52.800	52.800	33.619	9,429,853
2023-04-12	53.960	55.100	53.680	53.850	34.288	10,543,311
2023-04-11	55.560	56.550	53.800	54.800	34.893	16,641,746
2023-04-10	55.000	56.880	54.730	56.100	35.721	16,728,297
2023-04-07	55.930	56.990	54.890	55.060	35.058	15,491,315
2023-04-06	57.610	58.080	54.080	56.920	36.243	22,050,062
2023-04-04	60.000	60.350	55.780	56.870	36.211	25,070,536
2023-04-03	58.500	62.060	58.100	60.470	38.503	15,296,688
2023-03-31	58.500	60.590	58.120	59.100	37.631	11,471,171
2023-03-30	57.700	60.000	57.500	58.960	37.542	12,502,848
2023-03-29	60.100	61.300	58.000	58.560	37.287	14,116,920
2023-03-28	61.620	62.060	60.020	60.120	38.280	10,729,315
2023-03-27	62.500	64.980	59.880	62.000	39.477	21,505,432
2023-03-24	59.340	63.770	58.000	61.980	39.465	21,386,314
2023-03-23	62.300	63.300	58.800	59.310	37.764	20,636,033
2023-03-22	63.420	64.600	62.300	63.750	40.592	11,579,545
2023-03-21	62.000	64.490	60.800	63.680	40.547	16,825,092
2023-03-20	54.830	63.750	53.740	61.540	39.184	27,134,643
2023-03-17	57.500	58.190	54.200	54.840	34.918	16,155,366
2023-03-16	59.010	59.550	56.950	57.230	36.440	13,828,889
2023-03-15	60.000	61.600	59.490	60.030	38.223	11,645,244
2023-03-14	63.290	63.610	57.400	59.250	37.726	18,410,304
2023-03-13	63.080	64.480	62.760	63.820	40.636	5,657,942
2023-03-10	63.020	65.000	62.650	63.700	40.560	7,583,964
2023-03-09	64.830	65.140	63.010	63.110	40.184	7,384,650
2023-03-08	66.800	68.350	63.950	64.590	41.126	11,954,625
2023-03-07	65.560	68.800	64.710	66.390	42.273	11,148,080
2023-03-06	63.690	67.580	62.200	66.330	42.234	14,063,311
2023-03-03	63.320	65.000	63.320	63.800	40.623	5,949,495
2023-03-02	65.400	65.980	63.420	63.750	40.592	9,443,479
2023-03-01	66.910	66.910	64.200	65.280	41.566	9,737,211
2023-02-28	66.840	68.390	65.880	66.790	42.527	6,918,230
2023-02-27	66.500	69.590	66.200	66.900	42.597	9,104,764
2023-02-24	69.390	69.640	67.400	67.810	43.177	7,974,227
2023-02-23	66.600	70.880	66.520	69.380	44.176	14,011,620
2023-02-22	64.010	68.970	63.900	66.480	42.330	16,044,517
2023-02-21	65.120	65.850	62.890	64.780	41.247	11,240,732
2023-02-20	63.580	67.790	63.060	65.650	41.801	13,185,972
2023-02-17	66.600	66.960	64.360	64.610	41.139	12,198,786
2023-02-16	68.200	69.400	62.530	66.860	42.572	30,001,890
2023-02-15	73.960	76.660	70.620	71.530	45.545	18,450,621
2023-02-14	73.800	74.120	71.370	73.700	46.927	8,816,705
2023-02-13	66.800	74.750	66.780	74.430	47.392	17,041,013
2023-02-10	68.820	68.820	65.600	66.220	42.164	11,427,868
2023-02-09	65.000	71.200	64.290	68.820	43.820	15,263,681
2023-02-08	64.640	66.360	64.310	65.510	41.712	8,784,291
2023-02-07	67.000	69.070	63.000	64.790	41.254	16,566,450

← NewerPage 15 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.