Shenzhen Sinexcel Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 48.020 | 49.300 | 45.450 | 47.860 | 30.327 | 34,913,324 |
| 2021-11-08 | 48.120 | 50.860 | 46.840 | 50.350 | 31.905 | 30,620,656 |
| 2021-11-05 | 53.340 | 54.300 | 49.490 | 49.550 | 31.398 | 30,826,492 |
| 2021-11-04 | 53.780 | 57.600 | 51.510 | 55.510 | 35.175 | 37,705,790 |
| 2021-11-03 | 49.300 | 53.850 | 48.000 | 52.290 | 33.134 | 30,144,906 |
| 2021-11-02 | 50.830 | 51.790 | 47.750 | 49.700 | 31.493 | 27,573,095 |
| 2021-11-01 | 50.160 | 53.560 | 49.030 | 52.000 | 32.951 | 35,790,071 |
| 2021-10-29 | 49.980 | 51.370 | 48.000 | 50.050 | 31.715 | 31,393,614 |
| 2021-10-28 | 52.880 | 53.780 | 49.280 | 49.300 | 31.240 | 35,167,077 |
| 2021-10-27 | 54.500 | 55.510 | 52.600 | 52.980 | 33.572 | 31,825,627 |
| 2021-10-26 | 55.250 | 59.870 | 54.030 | 54.730 | 34.681 | 44,323,908 |
| 2021-10-25 | 50.210 | 56.780 | 49.200 | 54.520 | 34.547 | 46,547,063 |
| 2021-10-22 | 51.000 | 52.820 | 47.830 | 48.150 | 30.511 | 37,131,928 |
| 2021-10-21 | 44.990 | 54.960 | 44.200 | 51.960 | 32.925 | 50,711,521 |
| 2021-10-20 | 40.720 | 46.860 | 40.720 | 45.800 | 29.022 | 43,011,646 |
| 2021-10-19 | 42.380 | 45.800 | 41.180 | 42.130 | 26.696 | 44,813,347 |
| 2021-10-18 | 39.040 | 41.440 | 39.040 | 40.110 | 25.416 | 31,349,141 |
| 2021-10-15 | 38.000 | 39.940 | 37.000 | 38.040 | 24.105 | 36,132,711 |
| 2021-10-14 | 32.200 | 38.810 | 31.710 | 38.810 | 24.593 | 36,016,453 |
← NewerPage 21 of 21 · 1,219 trading days
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.