Shenzhen Sinexcel Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	19.920	23.180	19.920	23.180	14.688	15,249,872
2022-05-10	18.660	19.660	18.330	19.320	12.243	8,989,747
2022-05-09	18.470	19.140	18.470	18.710	11.856	4,995,907
2022-05-06	18.380	18.950	18.000	18.510	11.729	7,263,820
2022-05-05	18.530	19.390	18.470	18.750	11.881	7,590,117
2022-04-29	18.600	18.910	17.900	18.720	11.862	10,245,064
2022-04-28	18.580	18.890	18.010	18.230	11.552	8,489,829
2022-04-27	16.960	19.060	16.920	18.940	12.002	10,238,104
2022-04-26	18.000	18.300	17.100	17.370	11.007	8,892,009
2022-04-25	19.710	19.710	17.700	17.740	11.241	11,745,160
2022-04-22	20.900	21.240	20.000	20.080	12.724	6,287,207
2022-04-21	22.300	22.620	20.860	20.990	13.301	6,765,369
2022-04-20	22.730	23.200	22.250	22.500	14.257	5,471,011
2022-04-19	22.800	23.740	22.770	22.900	14.511	6,442,344
2022-04-18	21.950	22.840	21.420	22.770	14.429	7,206,756
2022-04-15	22.600	22.600	21.600	21.950	13.909	5,830,508
2022-04-14	22.790	23.040	22.400	22.590	14.314	4,982,198
2022-04-13	23.300	23.300	22.500	22.510	14.264	4,302,180
2022-04-12	23.200	23.560	22.600	23.350	14.796	4,699,906
2022-04-11	24.150	24.180	22.930	23.150	14.669	6,884,102
2022-04-08	24.510	24.800	24.070	24.180	15.322	5,225,446
2022-04-07	25.390	26.030	24.550	24.680	15.639	7,197,277
2022-04-06	25.500	25.510	25.000	25.280	16.019	5,327,986
2022-04-01	25.900	25.930	25.400	25.720	16.298	4,403,071
2022-03-31	26.450	26.450	25.600	25.850	16.380	7,214,729
2022-03-30	25.990	26.610	25.410	26.520	16.805	9,442,095
2022-03-29	26.840	27.200	26.080	26.350	16.697	5,898,453
2022-03-28	28.060	28.170	26.460	26.710	16.925	10,604,055
2022-03-25	29.030	29.330	28.350	28.360	17.971	6,626,621
2022-03-24	29.850	29.920	29.030	29.170	18.484	8,032,293
2022-03-23	30.160	31.500	30.080	30.280	19.187	10,634,742
2022-03-22	31.990	32.400	30.620	30.690	19.447	14,231,288
2022-03-21	29.520	31.140	29.310	30.600	19.390	12,504,466
2022-03-18	30.300	30.830	29.480	29.590	18.750	9,222,715
2022-03-17	30.790	32.470	30.490	30.880	19.568	14,941,622
2022-03-16	30.500	30.500	28.300	30.410	19.270	12,149,291
2022-03-15	30.310	31.250	28.880	29.700	18.820	12,899,546
2022-03-14	31.390	31.610	30.380	30.750	19.485	9,831,342
2022-03-11	32.980	33.580	31.350	32.310	20.474	13,244,625
2022-03-10	32.800	33.840	32.300	33.810	21.424	17,275,290
2022-03-09	31.290	32.520	29.800	31.880	20.201	12,663,240
2022-03-08	31.810	32.600	31.070	31.070	19.688	10,748,112
2022-03-07	32.360	32.680	31.130	31.680	20.075	7,770,505
2022-03-04	32.890	33.780	32.500	32.500	20.594	7,869,616
2022-03-03	35.370	35.500	33.300	33.330	21.120	15,129,819
2022-03-02	33.300	36.980	33.020	35.080	22.229	23,620,643
2022-03-01	33.970	34.960	33.770	33.770	21.399	10,582,049
2022-02-28	33.130	33.970	32.710	33.700	21.355	9,393,086
2022-02-25	34.000	34.200	33.060	33.470	21.209	12,251,597
2022-02-24	34.500	35.110	32.500	33.200	21.038	21,244,142
2022-02-23	33.330	35.510	33.290	34.970	22.159	25,955,262
2022-02-22	32.120	35.080	31.770	33.720	21.367	28,946,152
2022-02-21	32.110	34.200	31.500	33.050	20.943	21,619,268
2022-02-18	32.270	33.610	31.620	31.970	20.258	20,846,950
2022-02-17	31.500	35.000	31.500	33.250	21.069	30,775,440
2022-02-16	29.680	32.660	29.280	31.390	19.891	19,203,341
2022-02-15	28.650	29.700	28.410	29.600	18.757	7,708,983
2022-02-14	28.500	29.170	28.000	28.650	18.155	5,963,352
2022-02-11	30.090	30.340	28.950	29.000	18.376	8,739,085
2022-02-10	31.440	31.500	30.260	30.560	19.365	6,651,817

← NewerPage 19 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.