Shenzhen Sinexcel Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	69.110	70.350	67.010	67.640	43.068	14,455,222
2023-02-03	67.010	67.900	65.410	67.100	42.725	6,893,534
2023-02-02	67.200	68.500	66.600	67.220	42.801	6,324,233
2023-02-01	67.170	68.110	65.010	67.680	43.094	10,208,412
2023-01-31	67.380	69.200	66.620	67.680	43.094	7,720,679
2023-01-30	68.600	70.400	66.500	67.150	42.756	11,709,764
2023-01-20	67.100	69.500	66.260	68.800	43.807	10,973,391
2023-01-19	67.100	68.870	66.480	66.660	42.444	8,242,051
2023-01-18	69.470	69.800	67.700	67.920	43.247	6,765,472
2023-01-17	68.030	70.650	67.910	69.070	43.979	8,034,569
2023-01-16	68.160	70.450	67.320	68.970	43.915	15,063,820
2023-01-13	71.470	71.780	67.000	67.880	43.221	17,376,972
2023-01-12	68.450	71.750	67.700	71.560	45.564	16,674,221
2023-01-11	64.440	70.380	63.300	68.470	43.597	19,044,068
2023-01-10	65.000	66.580	63.020	64.120	40.827	17,208,402
2023-01-09	61.690	64.910	60.980	62.970	40.095	15,200,535
2023-01-06	59.390	63.270	58.500	60.570	38.567	17,511,617
2023-01-05	56.700	60.500	56.450	59.020	37.580	16,798,280
2023-01-04	58.020	58.020	55.900	56.750	36.134	11,470,083
2023-01-03	53.800	58.080	53.120	57.460	36.587	19,021,838
2022-12-30	54.880	55.970	53.580	54.280	34.562	12,630,799
2022-12-29	55.040	56.360	54.350	54.520	34.715	10,072,523
2022-12-28	57.020	57.370	53.510	55.650	35.434	23,486,356
2022-12-27	54.920	58.280	54.110	57.800	36.803	20,954,879
2022-12-26	47.120	55.500	47.010	54.910	34.963	22,410,505
2022-12-23	47.560	48.370	46.280	46.760	29.774	8,102,655
2022-12-22	50.900	50.900	47.810	48.100	30.627	9,358,129
2022-12-21	50.390	51.080	49.000	50.310	32.034	8,063,385
2022-12-20	52.370	53.550	50.590	50.620	32.231	9,687,991
2022-12-19	51.200	52.800	50.870	52.370	33.346	10,355,765
2022-12-16	53.850	54.350	50.590	50.740	32.308	11,144,498
2022-12-15	53.450	55.060	52.500	54.220	34.523	8,282,585
2022-12-14	53.440	54.230	52.240	53.460	34.040	7,510,999
2022-12-13	54.770	55.770	53.390	53.750	34.224	7,734,028
2022-12-12	55.200	55.580	53.160	54.820	34.906	9,621,920
2022-12-09	57.180	59.200	55.200	56.550	36.007	15,436,758
2022-12-08	56.280	59.330	55.800	57.170	36.402	13,616,522
2022-12-07	57.100	58.970	55.110	56.280	35.835	10,682,700
2022-12-06	57.940	59.590	55.590	58.320	37.134	11,345,970
2022-12-05	58.230	61.000	57.000	59.000	37.567	15,080,531
2022-12-02	56.000	61.380	55.800	58.920	37.516	18,155,620
2022-12-01	55.790	57.680	54.700	56.530	35.994	14,801,871
2022-11-30	54.770	57.630	54.410	55.390	35.268	11,601,884
2022-11-29	55.760	56.400	53.500	54.920	34.969	11,334,544
2022-11-28	52.180	57.250	52.180	55.430	35.294	16,589,788
2022-11-25	57.100	57.960	52.800	53.500	34.065	14,812,636
2022-11-24	58.880	59.590	57.380	58.000	36.930	16,126,720
2022-11-23	52.770	59.090	51.160	58.870	37.484	22,934,797
2022-11-22	54.700	54.700	51.610	52.500	33.428	11,742,208
2022-11-21	52.650	55.900	52.340	54.710	34.836	18,029,096
2022-11-18	51.260	55.090	49.410	53.330	33.957	22,588,088
2022-11-17	51.980	52.590	50.000	50.850	32.378	13,152,696
2022-11-16	52.990	53.600	51.390	52.600	33.492	13,109,484
2022-11-15	52.260	54.730	52.260	53.570	34.110	14,340,158
2022-11-14	52.900	55.470	52.160	52.780	33.607	19,099,854
2022-11-11	59.910	60.000	52.930	54.910	34.963	24,351,726
2022-11-10	55.300	58.630	55.300	57.270	36.466	15,699,086
2022-11-09	56.620	58.930	55.500	55.680	35.453	16,611,759
2022-11-08	57.000	57.900	55.690	57.000	36.294	13,523,932
2022-11-07	60.900	61.200	55.710	58.000	36.930	22,570,970

← NewerPage 16 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.