Shenzhen Sinexcel Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	36.330	38.500	36.180	37.920	37.293	15,402,741
2025-10-23	37.010	37.090	35.250	36.150	35.552	15,558,383
2025-10-22	38.580	38.780	37.060	37.470	36.850	15,314,703
2025-10-21	38.390	39.800	38.220	38.890	38.247	14,880,806
2025-10-20	38.190	39.560	38.000	38.360	37.725	19,158,363
2025-10-17	42.940	43.100	37.480	37.560	36.939	35,228,671
2025-10-16	45.780	45.800	41.720	43.150	42.436	43,784,355
2025-10-15	39.020	42.980	37.980	42.540	41.836	38,142,482
2025-10-14	39.790	42.200	39.060	39.200	38.551	26,590,725
2025-10-13	38.000	41.150	38.000	39.260	38.610	17,533,182
2025-10-10	40.200	41.420	39.700	40.770	40.095	18,548,258
2025-10-09	41.500	41.790	40.350	40.600	39.928	21,593,695
2025-09-30	40.050	42.240	40.050	41.380	40.695	27,531,767
2025-09-29	40.000	41.170	39.690	40.220	39.555	26,679,379
2025-09-26	39.440	40.180	38.810	39.620	38.964	22,946,079
2025-09-25	37.510	40.000	37.420	39.480	38.827	25,622,191
2025-09-24	37.400	38.220	36.870	37.790	37.165	13,726,429
2025-09-23	38.490	39.470	36.880	37.940	37.312	17,486,056
2025-09-22	38.410	38.700	37.780	38.330	37.696	9,301,222
2025-09-19	39.140	39.390	38.340	38.450	37.814	14,949,556
2025-09-18	39.670	40.680	38.620	39.350	38.699	23,442,838
2025-09-17	39.010	40.180	37.930	39.660	39.004	23,905,894
2025-09-16	38.920	39.700	38.130	39.000	38.355	17,211,392
2025-09-15	39.000	40.300	38.510	39.180	38.532	27,940,232
2025-09-12	39.700	39.930	38.080	38.500	37.863	21,411,962
2025-09-11	38.000	40.080	37.830	39.700	39.043	22,126,974
2025-09-10	38.450	39.340	37.500	38.310	37.676	19,661,080
2025-09-09	38.750	40.170	38.250	38.940	38.296	22,948,984
2025-09-08	40.320	40.370	38.670	38.950	38.306	22,561,180
2025-09-05	37.300	40.330	36.680	40.110	39.446	32,931,951
2025-09-04	38.010	38.740	36.700	37.200	36.585	25,504,828
2025-09-03	35.310	37.300	35.220	36.780	36.171	22,253,988
2025-09-02	38.010	38.300	35.020	35.380	34.795	30,650,949
2025-09-01	38.990	39.100	37.380	38.340	37.706	20,496,230
2025-08-29	39.400	40.000	38.370	39.010	38.365	21,722,196
2025-08-28	38.000	39.500	37.780	39.400	38.748	31,499,888
2025-08-27	37.210	40.000	37.210	38.000	37.371	36,953,796
2025-08-26	38.140	38.380	37.210	37.300	36.683	21,010,179
2025-08-25	37.420	38.790	37.310	38.530	37.893	29,349,267
2025-08-22	37.560	37.750	37.000	37.200	36.585	21,432,664
2025-08-21	38.400	38.960	37.230	37.560	36.939	27,788,366
2025-08-20	39.680	39.790	37.430	38.630	37.991	40,492,472
2025-08-19	42.000	44.730	40.300	40.600	39.928	43,647,597
2025-08-18	40.490	44.540	39.530	43.160	42.446	36,910,568
2025-08-15	37.900	41.970	37.680	40.500	39.830	45,137,663
2025-08-14	35.480	39.130	34.900	38.630	37.991	35,122,246
2025-08-13	34.670	35.750	34.600	35.480	34.893	22,185,653
2025-08-12	34.980	34.990	34.400	34.660	34.087	14,089,147
2025-08-11	33.510	35.060	33.490	35.060	34.480	23,462,396
2025-08-08	32.560	34.260	32.460	33.720	33.162	19,920,559
2025-08-07	33.300	33.340	32.530	32.710	32.169	11,890,847
2025-08-06	33.210	33.780	33.000	33.340	32.788	13,424,230
2025-08-05	33.590	33.590	33.050	33.330	32.779	13,613,180
2025-08-04	33.070	34.060	33.040	33.660	33.103	20,166,672
2025-08-01	32.000	34.460	31.680	33.640	33.083	26,563,932
2025-07-31	31.500	33.470	31.260	32.170	31.638	19,519,746
2025-07-30	32.620	32.880	32.170	32.400	31.864	14,438,907
2025-07-29	31.580	33.600	30.860	33.080	32.533	26,450,756
2025-07-28	31.210	32.240	31.050	31.670	31.146	12,118,968
2025-07-25	31.530	31.540	31.050	31.330	30.812	8,997,909

← NewerPage 5 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.