Shenzhen Sinexcel Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	31.530	31.540	31.050	31.330	30.812	8,997,909
2025-07-24	31.070	31.600	31.040	31.540	31.018	9,191,466
2025-07-23	31.330	31.470	30.870	31.030	30.517	10,306,012
2025-07-22	31.850	31.860	31.200	31.410	30.890	12,026,124
2025-07-21	32.260	32.380	31.400	31.920	31.392	16,880,284
2025-07-18	31.310	33.100	31.300	32.240	31.707	23,164,644
2025-07-17	31.360	31.540	30.920	31.260	30.743	12,446,358
2025-07-16	31.500	32.770	31.330	31.670	31.146	17,901,394
2025-07-15	31.440	32.050	31.010	31.310	30.792	18,642,967
2025-07-14	29.970	32.040	29.970	31.070	30.556	21,659,090
2025-07-11	29.890	30.390	29.610	30.010	29.513	8,902,211
2025-07-10	30.290	30.450	29.880	29.950	29.454	9,136,907
2025-07-09	30.710	30.910	30.130	30.310	29.809	11,049,435
2025-07-08	30.480	31.000	29.910	30.850	30.340	20,341,333
2025-07-07	28.900	30.250	28.450	30.130	29.632	20,444,802
2025-07-04	29.190	29.550	28.850	28.970	28.491	9,081,195
2025-07-03	28.870	29.340	28.850	29.240	28.756	6,629,763
2025-07-02	29.580	29.590	28.730	28.950	28.471	8,573,656
2025-07-01	29.960	30.090	29.310	29.580	29.091	7,715,231
2025-06-30	30.180	30.190	29.710	29.960	29.464	9,720,988
2025-06-27	29.750	30.640	29.350	29.900	29.405	15,596,684
2025-06-26	30.190	30.190	29.370	29.480	28.992	12,240,835
2025-06-25	29.370	30.680	29.250	30.210	29.710	17,457,124
2025-06-24	28.300	29.440	28.270	29.250	28.766	11,188,741
2025-06-23	27.730	28.200	27.680	28.190	27.724	7,748,958
2025-06-20	28.320	28.790	27.940	27.940	27.478	12,714,708
2025-06-19	29.080	30.450	28.820	29.020	28.540	17,252,217
2025-06-18	29.010	29.330	28.750	28.970	28.491	7,735,614
2025-06-17	29.390	29.400	28.900	29.020	28.540	6,606,806
2025-06-16	29.060	29.760	29.000	29.330	28.845	9,945,484
2025-06-13	29.800	30.300	29.060	29.180	28.697	12,694,426
2025-06-12	29.160	30.590	28.850	30.010	29.513	18,393,496
2025-06-11	29.270	29.580	29.210	29.290	28.805	6,202,273
2025-06-10	29.410	29.870	28.830	29.370	28.884	9,682,713
2025-06-09	30.010	30.190	29.350	29.480	28.992	10,873,642
2025-06-06	29.800	29.920	29.330	29.500	29.012	8,584,796
2025-06-05	28.200	30.250	28.140	29.930	29.435	21,546,965
2025-06-04	27.710	28.300	27.700	28.110	27.645	9,680,447
2025-06-03	28.150	28.580	27.570	27.690	27.232	16,164,079
2025-05-30	29.700	29.700	28.200	28.480	28.009	13,098,626
2025-05-29	29.690	30.080	29.420	29.890	29.395	7,713,673
2025-05-28	29.380	29.960	29.310	29.510	29.022	7,691,285
2025-05-27	29.800	29.850	29.250	29.380	28.894	7,048,478
2025-05-26	29.830	30.300	29.440	29.850	29.356	9,327,369
2025-05-23	30.420	30.570	29.910	29.980	29.484	13,152,991
2025-05-22	31.790	32.610	31.100	31.140	30.625	20,756,146
2025-05-21	31.000	32.200	30.620	30.960	30.448	13,180,725
2025-05-20	29.600	31.440	29.310	31.310	30.792	16,879,520
2025-05-19	29.980	30.030	29.040	29.690	29.199	8,077,855
2025-05-16	29.710	30.370	29.580	30.060	29.563	6,831,847
2025-05-15	31.190	31.270	29.760	29.930	29.435	12,807,804
2025-05-14	31.820	32.210	31.340	31.550	31.028	8,059,951
2025-05-13	32.690	33.090	31.720	31.880	31.353	11,744,609
2025-05-12	31.970	32.170	31.300	31.990	31.461	11,686,105
2025-05-09	32.470	32.510	30.950	31.270	30.753	13,284,996
2025-05-08	31.540	33.100	31.350	32.590	32.051	15,865,552
2025-05-07	32.080	32.600	31.270	31.700	31.176	15,941,570
2025-05-06	30.090	32.100	30.090	31.840	30.821	18,561,720
2025-04-30	29.020	29.990	29.020	29.690	28.740	9,053,584
2025-04-29	29.180	29.710	29.000	29.170	28.237	7,302,016

← NewerPage 6 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.