Shenzhen Sinexcel Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	51.300	51.300	47.900	48.800	47.993	21,060,994
2026-04-22	50.940	51.690	50.350	50.940	50.097	14,683,353
2026-04-21	52.320	52.510	50.510	51.390	50.540	16,095,901
2026-04-20	53.010	55.180	52.450	52.540	51.671	28,891,742
2026-04-17	50.930	51.970	49.340	51.280	50.432	18,856,330
2026-04-16	50.050	52.680	49.150	50.960	50.117	23,244,055
2026-04-15	51.280	51.650	49.550	49.900	49.074	19,702,492
2026-04-14	47.700	51.510	47.100	51.270	50.422	29,525,365
2026-04-13	47.000	48.410	46.650	46.990	46.213	16,858,593
2026-04-10	47.800	48.350	47.000	47.400	46.616	21,390,253
2026-04-09	45.990	50.400	45.770	48.330	47.530	25,856,038
2026-04-08	44.520	46.270	44.360	46.140	45.377	17,476,213
2026-04-07	45.620	45.790	43.570	43.770	43.046	15,946,734
2026-04-03	45.150	46.430	44.460	45.300	44.551	19,589,680
2026-04-02	45.280	46.540	44.080	44.550	43.813	19,521,899
2026-04-01	44.750	45.300	43.500	44.520	43.783	12,345,150
2026-03-31	44.370	45.290	42.940	43.700	42.977	12,980,634
2026-03-30	43.640	45.280	42.560	44.550	43.813	17,129,650
2026-03-27	43.470	45.260	43.300	44.090	43.361	11,085,362
2026-03-26	44.900	45.770	43.800	44.290	43.557	12,876,232
2026-03-25	44.660	46.150	44.140	45.420	44.669	17,925,841
2026-03-24	45.060	45.100	42.000	44.300	43.567	14,797,843
2026-03-23	46.100	46.650	43.690	44.180	43.449	19,620,939
2026-03-20	44.270	47.690	44.140	46.500	45.731	25,753,800
2026-03-19	44.400	45.170	43.660	44.060	43.331	12,701,249
2026-03-18	44.760	45.230	43.930	45.030	44.285	15,603,402
2026-03-17	47.290	47.490	44.290	44.400	43.665	17,893,959
2026-03-16	47.770	48.010	45.370	47.200	46.419	16,497,204
2026-03-13	48.400	48.800	47.500	47.780	46.989	22,453,651
2026-03-12	50.000	51.050	49.220	50.250	49.419	19,913,838
2026-03-11	48.500	52.490	48.060	50.250	49.419	33,238,409
2026-03-10	47.200	49.650	45.990	48.920	48.111	29,651,176
2026-03-09	44.770	47.470	43.920	46.970	46.193	26,015,842
2026-03-06	46.000	47.330	44.480	46.210	45.445	25,414,288
2026-03-05	45.800	46.710	45.300	45.810	45.052	18,133,765
2026-03-04	44.170	46.380	44.170	44.950	44.206	19,616,273
2026-03-03	46.850	46.990	44.280	44.520	43.783	28,228,954
2026-03-02	42.000	46.990	41.910	46.010	45.249	45,231,891
2026-02-27	39.720	42.300	39.420	42.000	41.305	25,631,360
2026-02-26	39.310	40.350	38.600	40.040	39.378	11,816,314
2026-02-25	39.260	39.850	39.080	39.490	38.837	5,963,494
2026-02-24	39.590	39.790	38.970	39.260	38.610	5,712,696
2026-02-13	39.520	40.140	39.050	39.050	38.404	6,652,431
2026-02-12	38.490	40.140	38.490	39.780	39.122	12,937,780
2026-02-11	38.220	38.660	38.130	38.260	37.627	3,530,113
2026-02-10	38.190	38.630	38.080	38.180	37.548	4,228,708
2026-02-09	37.960	38.430	37.750	38.230	37.597	5,270,961
2026-02-06	37.110	38.070	36.750	37.590	36.968	5,033,538
2026-02-05	38.570	38.630	37.300	37.430	36.811	8,299,704
2026-02-04	39.160	39.160	38.300	38.760	38.119	6,773,027
2026-02-03	38.000	39.450	37.510	39.330	38.679	11,069,022
2026-02-02	38.650	39.470	37.660	37.680	37.057	8,755,851
2026-01-30	38.400	38.750	37.110	37.960	37.332	9,203,787
2026-01-29	39.480	39.770	38.510	38.560	37.922	9,772,265
2026-01-28	39.920	40.400	39.580	39.700	39.043	9,050,777
2026-01-27	39.950	40.480	38.700	40.120	39.456	10,137,012
2026-01-26	41.760	42.260	39.660	40.180	39.515	14,948,382
2026-01-23	41.450	42.070	41.060	41.670	40.981	13,771,355
2026-01-22	42.130	42.470	41.350	41.450	40.764	10,198,925
2026-01-21	41.570	42.880	40.880	42.130	41.433	14,404,008

← NewerPage 3 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.