Shenzhen Sinexcel Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	30.440	31.500	29.120	31.480	19.948	13,708,849
2022-02-08	30.960	31.080	29.900	30.340	19.225	7,828,109
2022-02-07	30.120	32.480	30.120	30.920	19.593	11,761,732
2022-01-28	30.930	31.490	29.400	29.540	18.719	12,791,231
2022-01-27	32.500	32.880	30.600	30.660	19.428	9,327,957
2022-01-26	33.350	34.030	32.430	32.640	20.683	5,964,763
2022-01-25	34.580	34.990	33.000	33.400	21.164	10,399,648
2022-01-24	35.000	35.990	33.500	35.610	22.565	13,864,197
2022-01-21	33.800	35.080	32.870	34.470	21.842	8,379,037
2022-01-20	35.250	35.720	33.620	33.640	21.317	10,286,153
2022-01-19	36.780	36.780	34.760	35.530	22.514	15,206,934
2022-01-18	35.100	38.560	34.590	36.790	23.313	28,066,735
2022-01-17	34.000	34.980	32.900	34.940	22.140	12,504,065
2022-01-14	32.910	34.390	32.300	33.090	20.968	8,309,084
2022-01-13	33.990	33.990	32.760	32.800	20.784	8,134,672
2022-01-12	33.210	34.820	33.180	34.130	21.627	10,349,600
2022-01-11	33.640	33.950	32.700	32.950	20.879	6,175,805
2022-01-10	33.890	34.350	33.050	33.740	21.380	6,212,364
2022-01-07	34.620	35.250	33.410	33.600	21.291	11,222,554
2022-01-06	32.560	35.340	32.330	34.950	22.147	14,849,467
2022-01-05	35.810	35.880	34.560	34.700	21.988	9,748,158
2022-01-04	36.850	36.980	35.500	35.730	22.641	9,654,797
2021-12-31	38.000	39.080	36.380	36.690	23.249	12,517,466
2021-12-30	38.000	38.280	37.300	37.610	23.832	5,225,166
2021-12-29	38.380	39.200	37.310	37.740	23.915	7,843,835
2021-12-28	37.700	38.960	37.700	38.600	24.460	8,276,927
2021-12-27	37.680	38.980	37.490	37.650	23.858	7,849,646
2021-12-24	41.510	41.550	38.200	38.280	24.257	15,345,899
2021-12-23	41.060	42.360	40.830	41.640	26.386	8,605,008
2021-12-22	41.520	42.270	40.810	41.710	26.430	7,969,615
2021-12-21	41.420	42.100	40.720	41.380	26.221	8,567,056
2021-12-20	43.050	43.360	40.500	42.270	26.785	20,227,170
2021-12-17	43.400	47.650	43.150	44.760	28.363	24,808,681
2021-12-16	42.660	43.320	42.500	42.880	27.172	7,240,973
2021-12-15	42.550	44.110	42.030	43.000	27.248	11,063,710
2021-12-14	43.570	44.050	42.130	42.230	26.760	9,282,051
2021-12-13	43.020	43.950	42.280	43.680	27.678	10,709,389
2021-12-10	42.660	44.180	42.010	43.490	27.558	12,177,638
2021-12-09	41.990	42.660	41.280	42.110	26.684	7,899,605
2021-12-08	42.600	43.100	41.900	42.080	26.665	9,618,274
2021-12-07	43.500	43.880	40.500	41.770	26.468	16,578,016
2021-12-06	46.370	46.900	43.190	43.510	27.571	17,773,492
2021-12-03	47.500	49.000	45.690	46.010	29.155	16,901,767
2021-12-02	48.820	48.900	46.330	47.150	29.877	15,228,625
2021-12-01	49.550	50.600	47.500	49.480	31.354	17,581,170
2021-11-30	47.490	51.980	46.880	49.120	31.126	30,472,283
2021-11-29	44.500	48.450	44.330	47.320	29.985	21,833,494
2021-11-26	44.300	45.800	44.300	45.500	28.832	9,579,360
2021-11-25	45.440	45.560	44.180	44.710	28.331	11,092,300
2021-11-24	47.700	48.300	45.060	45.260	28.680	19,016,282
2021-11-23	47.640	49.780	46.770	48.280	30.593	22,513,968
2021-11-22	45.790	48.260	45.110	47.630	30.182	21,821,351
2021-11-19	47.500	47.990	43.600	45.780	29.009	31,316,746
2021-11-18	46.560	48.800	45.270	48.500	30.733	22,033,491
2021-11-17	44.800	47.200	44.680	46.920	29.732	16,630,143
2021-11-16	46.170	47.580	44.230	44.900	28.452	18,223,154
2021-11-15	46.990	48.610	45.600	46.470	29.446	20,501,976
2021-11-12	46.100	48.300	46.100	46.400	29.402	18,419,126
2021-11-11	47.020	49.400	47.020	47.150	29.877	20,283,920
2021-11-10	46.650	48.790	46.330	47.020	29.795	20,239,054

← NewerPage 20 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.