Shenzhen Sinexcel Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	60.100	62.170	58.000	61.590	39.216	19,909,607
2022-11-03	59.100	62.280	58.390	60.200	38.331	15,436,128
2022-11-02	58.500	61.000	57.090	60.300	38.395	20,378,844
2022-11-01	53.540	60.510	53.540	59.200	37.694	27,377,685
2022-10-31	52.880	55.500	51.500	52.490	33.422	19,997,758
2022-10-28	55.000	58.470	52.880	54.420	34.651	27,633,759
2022-10-27	58.100	61.000	56.000	56.500	35.975	22,157,418
2022-10-26	54.500	61.180	54.500	59.180	37.682	24,852,645
2022-10-25	53.640	55.450	52.220	54.200	34.511	17,088,079
2022-10-24	51.880	55.610	50.000	54.960	34.995	20,010,607
2022-10-21	48.490	53.180	48.490	51.880	33.034	19,412,385
2022-10-20	51.300	52.550	48.860	49.100	31.264	24,534,177
2022-10-19	48.740	55.010	48.200	52.050	33.142	25,054,524
2022-10-18	45.890	50.500	44.810	49.000	31.200	24,019,163
2022-10-17	45.000	46.740	44.140	45.800	29.162	15,477,427
2022-10-14	45.000	46.700	43.490	45.600	29.035	20,185,688
2022-10-13	44.590	47.670	43.720	44.720	28.475	26,126,533
2022-10-12	41.220	45.100	40.400	44.590	28.392	24,510,476
2022-10-11	39.000	42.150	39.000	41.990	26.736	23,224,899
2022-10-10	37.760	39.480	37.000	38.550	24.546	13,063,082
2022-09-30	39.190	40.290	37.650	37.860	24.107	18,570,816
2022-09-29	36.990	40.680	36.500	39.390	25.081	28,944,926
2022-09-28	35.800	38.600	35.600	37.060	23.597	23,638,688
2022-09-27	37.490	37.500	35.080	35.810	22.801	16,197,215
2022-09-26	33.600	37.770	33.540	36.400	23.177	23,003,768
2022-09-23	35.150	35.980	33.830	34.050	21.681	14,468,062
2022-09-22	35.200	36.450	33.480	35.850	22.827	22,589,897
2022-09-21	37.000	37.860	35.200	35.760	22.770	19,979,735
2022-09-20	36.280	38.230	36.280	37.880	24.119	16,411,099
2022-09-19	36.820	37.740	35.820	36.000	22.922	11,426,594
2022-09-16	36.650	38.350	36.330	36.530	23.260	15,907,360
2022-09-15	40.800	40.950	36.050	37.020	23.572	23,373,904
2022-09-14	39.680	41.450	39.020	41.010	26.112	15,307,824
2022-09-13	42.130	42.420	38.780	40.460	25.762	17,835,799
2022-09-09	44.180	44.200	40.590	41.800	26.615	23,884,532
2022-09-08	44.380	45.240	43.850	44.380	28.258	18,995,692
2022-09-07	43.800	45.660	43.550	44.250	28.175	26,247,542
2022-09-06	40.000	45.680	39.540	44.700	28.462	34,490,211
2022-09-05	38.200	41.510	37.540	40.270	25.641	22,858,036
2022-09-02	39.100	40.290	37.200	38.000	24.196	18,351,284
2022-09-01	37.810	41.200	36.500	39.680	25.265	23,889,709
2022-08-31	40.980	41.300	36.650	37.230	23.706	24,408,992
2022-08-30	38.900	43.390	38.620	40.970	26.087	35,118,550
2022-08-29	36.000	38.540	35.050	38.400	24.451	19,797,371
2022-08-26	39.200	40.380	36.200	36.540	23.266	28,994,811
2022-08-25	41.740	41.910	38.210	38.860	24.743	30,838,880
2022-08-24	42.470	43.590	40.880	41.710	26.558	32,556,222
2022-08-23	39.350	45.000	39.350	42.480	27.048	42,282,491
2022-08-22	39.000	41.980	38.450	38.810	24.712	33,108,850
2022-08-19	36.640	39.560	36.330	37.760	24.043	28,142,086
2022-08-18	36.000	37.650	35.700	36.560	23.279	19,182,788
2022-08-17	34.880	36.960	34.880	36.550	23.273	22,380,303
2022-08-16	34.030	35.670	33.760	35.260	22.451	19,054,331
2022-08-15	31.510	34.530	31.400	34.240	21.802	20,207,598
2022-08-12	32.900	33.090	31.250	31.380	19.981	12,983,635
2022-08-11	33.600	33.880	32.350	32.930	20.968	10,083,639
2022-08-10	33.550	34.080	32.750	33.420	21.280	12,233,818
2022-08-09	33.220	34.400	32.930	33.220	21.152	14,809,040
2022-08-08	31.100	33.510	30.510	33.220	21.152	14,678,064
2022-08-05	32.510	32.810	31.010	31.370	19.974	13,186,692

← NewerPage 17 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.