Shenzhen Sinexcel Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	43.400	43.400	41.710	41.920	41.226	17,941,698
2026-01-19	41.290	43.470	41.000	43.350	42.633	24,156,725
2026-01-16	42.200	42.980	41.060	41.210	40.528	16,515,256
2026-01-15	40.400	41.170	40.300	41.040	40.361	11,336,672
2026-01-14	40.860	41.780	40.220	40.860	40.184	18,665,456
2026-01-13	40.900	42.000	39.810	40.820	40.145	22,261,757
2026-01-12	41.730	41.910	39.990	40.960	40.282	21,219,625
2026-01-09	40.550	41.680	39.900	41.380	40.695	16,958,171
2026-01-08	39.790	41.560	39.480	40.410	39.741	15,491,428
2026-01-07	39.700	40.360	39.300	39.990	39.328	12,814,655
2026-01-06	39.030	40.500	38.910	39.960	39.299	10,625,084
2026-01-05	38.360	39.080	38.340	38.990	38.345	7,637,495
2025-12-31	39.200	39.230	38.200	38.280	37.647	7,455,440
2025-12-30	39.230	39.600	38.910	39.080	38.433	6,580,969
2025-12-29	39.930	40.080	39.090	39.380	38.728	8,642,278
2025-12-26	40.300	40.850	39.880	40.100	39.437	8,654,547
2025-12-25	40.640	40.640	39.830	40.310	39.643	8,882,287
2025-12-24	39.370	40.990	39.110	40.610	39.938	13,308,415
2025-12-23	39.010	39.790	38.850	39.590	38.935	8,838,453
2025-12-22	38.180	39.400	38.180	39.140	38.492	10,526,738
2025-12-19	38.000	38.510	37.770	37.890	37.263	6,500,244
2025-12-18	38.560	38.600	37.800	37.810	37.184	8,368,173
2025-12-17	37.720	39.150	37.400	39.020	38.374	8,992,954
2025-12-16	38.970	38.970	37.050	37.640	37.017	10,522,050
2025-12-15	39.040	40.150	38.820	39.230	38.581	8,576,826
2025-12-12	38.220	39.510	38.090	39.200	38.551	11,992,182
2025-12-11	39.000	39.380	38.060	38.080	37.450	8,079,134
2025-12-10	39.270	39.410	38.120	38.720	38.079	8,191,002
2025-12-09	39.630	40.180	39.180	39.350	38.699	8,043,416
2025-12-08	39.530	40.190	39.270	39.640	38.984	12,035,248
2025-12-05	37.980	39.500	37.620	39.200	38.551	13,087,927
2025-12-04	37.890	38.100	37.410	37.880	37.253	6,262,057
2025-12-03	38.200	38.860	37.700	37.980	37.352	8,725,445
2025-12-02	38.780	38.880	37.960	38.170	37.538	9,708,708
2025-12-01	39.400	39.560	38.700	39.010	38.365	10,353,284
2025-11-28	38.520	39.500	38.400	39.260	38.610	9,679,386
2025-11-27	38.800	40.650	38.580	38.700	38.060	14,949,651
2025-11-26	39.340	39.870	38.620	38.900	38.256	10,351,319
2025-11-25	39.190	40.440	39.090	39.260	38.610	12,129,856
2025-11-24	39.570	39.690	38.150	38.830	38.188	14,559,930
2025-11-21	40.580	41.110	38.880	39.140	38.492	15,722,699
2025-11-20	43.500	43.880	41.550	41.700	41.010	15,593,378
2025-11-19	43.300	44.450	42.720	43.050	42.338	18,042,316
2025-11-18	44.880	44.960	43.030	43.360	42.643	15,472,892
2025-11-17	47.520	47.820	44.520	44.800	44.059	17,427,507
2025-11-14	48.270	48.550	46.590	46.690	45.918	33,113,052
2025-11-13	41.720	50.050	41.620	49.400	48.583	48,941,762
2025-11-12	43.400	43.500	41.090	41.710	41.020	16,657,371
2025-11-11	44.020	44.960	43.290	43.550	42.829	16,724,924
2025-11-10	46.810	47.500	43.190	43.450	42.731	27,228,195
2025-11-07	46.030	47.820	45.790	46.580	45.809	28,079,354
2025-11-06	47.280	49.780	46.640	48.530	47.727	37,704,026
2025-11-05	42.350	47.720	42.160	47.280	46.498	32,805,891
2025-11-04	44.030	44.850	42.760	43.140	42.426	13,531,373
2025-11-03	41.800	45.000	41.660	44.500	43.764	23,651,985
2025-10-31	42.050	43.510	41.680	41.830	41.138	12,350,660
2025-10-30	42.880	43.580	42.050	42.220	41.521	16,381,386
2025-10-29	40.570	42.990	40.430	42.870	42.161	19,190,287
2025-10-28	40.370	41.710	39.960	40.650	39.977	17,433,853
2025-10-27	39.800	41.550	39.500	40.370	39.702	31,273,267

← NewerPage 4 of 21 · 1,218 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.