Shenzhen Sinexcel Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	32.920	33.910	31.640	32.500	20.694	14,386,697
2022-08-03	35.150	36.300	32.850	33.190	21.133	20,980,622
2022-08-02	36.030	36.470	34.300	34.960	22.260	19,263,914
2022-08-01	36.000	37.280	35.000	36.660	23.343	19,285,504
2022-07-29	37.500	38.680	36.410	37.720	24.017	27,798,404
2022-07-28	36.360	38.040	35.750	36.450	23.209	23,674,481
2022-07-27	33.400	36.490	32.920	36.290	23.107	26,673,148
2022-07-26	33.030	33.580	32.230	33.460	21.305	14,073,795
2022-07-25	35.710	36.080	32.700	33.000	21.012	26,538,587
2022-07-22	35.340	36.300	34.680	36.300	23.113	19,857,227
2022-07-21	36.490	36.600	35.000	35.200	22.413	20,397,192
2022-07-20	38.650	39.450	36.360	36.810	23.438	26,462,010
2022-07-19	37.250	39.930	36.560	38.470	24.495	31,935,698
2022-07-18	35.540	38.460	35.010	37.450	23.846	39,894,940
2022-07-15	36.410	37.000	34.880	34.880	22.209	44,215,432
2022-07-14	30.100	36.560	30.100	36.560	23.279	55,496,187
2022-07-13	28.050	31.000	27.810	30.470	19.401	27,600,692
2022-07-12	28.610	30.070	28.200	28.260	17.994	21,382,231
2022-07-11	29.310	29.680	28.200	28.620	18.223	16,228,034
2022-07-08	30.470	31.550	29.440	29.580	18.835	25,345,931
2022-07-07	28.720	31.120	27.120	30.380	19.344	38,057,307
2022-07-06	28.300	28.850	27.470	28.410	18.090	12,877,557
2022-07-05	29.280	29.500	27.870	28.580	18.198	16,521,320
2022-07-04	27.800	29.840	27.270	29.560	18.822	21,099,790
2022-07-01	30.010	30.390	28.030	28.200	17.956	19,151,610
2022-06-30	26.690	29.740	26.690	29.160	18.567	26,137,952
2022-06-29	28.980	28.980	26.690	26.700	17.001	20,907,171
2022-06-28	28.860	29.600	28.100	29.280	18.644	17,843,054
2022-06-27	29.140	29.500	28.450	28.760	18.312	16,707,605
2022-06-24	29.200	30.900	28.850	29.050	18.497	29,563,478
2022-06-23	27.110	29.500	27.000	29.190	18.586	26,836,844
2022-06-22	27.630	28.800	27.350	27.400	17.446	18,755,370
2022-06-21	28.540	28.600	27.500	27.560	17.548	18,686,716
2022-06-20	28.200	29.990	26.980	28.600	18.210	28,626,133
2022-06-17	25.800	27.620	25.780	27.620	17.587	24,230,390
2022-06-16	25.460	26.550	25.330	26.290	16.740	20,320,209
2022-06-15	25.860	26.880	24.970	25.430	16.192	23,067,435
2022-06-14	25.000	25.830	24.700	25.330	16.128	16,390,023
2022-06-13	24.820	26.160	24.760	25.610	16.307	22,132,855
2022-06-10	23.290	25.880	23.230	25.110	15.988	20,338,747
2022-06-09	24.040	24.280	23.480	23.500	14.963	10,903,482
2022-06-08	24.560	25.080	23.760	24.370	15.517	16,529,669
2022-06-07	26.480	26.650	24.400	24.930	15.797	27,425,445
2022-06-06	24.840	26.020	24.610	26.000	16.475	31,111,472
2022-06-02	24.900	25.650	24.800	25.370	16.076	20,984,037
2022-06-01	23.810	25.620	23.680	25.070	15.886	24,084,980
2022-05-31	24.000	24.220	22.810	24.000	15.208	16,249,619
2022-05-30	23.430	24.230	23.080	23.750	15.050	10,925,819
2022-05-27	24.090	24.400	22.940	23.400	14.828	15,781,250
2022-05-26	24.800	24.900	23.400	24.180	15.322	22,044,238
2022-05-25	23.470	25.670	23.320	25.390	16.089	28,808,623
2022-05-24	23.980	24.960	23.630	23.750	15.050	21,856,507
2022-05-23	23.920	24.440	23.620	24.220	15.347	13,985,166
2022-05-20	24.370	24.480	23.310	23.980	15.195	21,188,254
2022-05-19	23.120	24.860	23.120	24.460	15.499	24,288,792
2022-05-18	23.180	24.130	23.000	23.510	14.898	18,771,659
2022-05-17	22.560	24.380	22.200	23.650	14.986	26,123,931
2022-05-16	22.400	22.970	22.260	22.560	14.296	11,716,142
2022-05-13	23.110	23.240	22.210	22.510	14.264	15,924,249
2022-05-12	22.010	24.270	21.900	22.980	14.562	33,851,705

← NewerPage 18 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.