Shenzhen Sinexcel Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	29.640	30.220	28.970	29.080	28.150	9,745,242
2025-04-25	29.510	30.250	29.060	29.620	28.673	12,856,621
2025-04-24	30.300	30.350	29.210	29.400	28.460	8,856,114
2025-04-23	29.900	30.650	29.840	30.320	29.350	11,513,975
2025-04-22	30.580	30.720	29.400	29.570	28.624	13,938,559
2025-04-21	29.550	30.900	29.150	30.880	29.892	11,576,260
2025-04-18	29.560	29.740	29.110	29.340	28.401	5,336,981
2025-04-17	29.140	30.350	28.980	29.550	28.605	11,343,927
2025-04-16	30.610	30.730	28.530	29.180	28.247	18,658,863
2025-04-15	31.280	31.580	30.360	30.820	29.834	10,158,618
2025-04-14	32.210	32.510	31.150	31.210	30.212	13,072,047
2025-04-11	30.080	32.320	30.080	31.630	30.618	14,994,880
2025-04-10	30.730	31.630	30.500	30.840	29.853	16,717,966
2025-04-09	27.490	29.730	25.880	29.280	28.343	16,034,797
2025-04-08	29.080	30.130	27.700	28.320	27.414	17,310,466
2025-04-07	30.020	30.870	27.110	28.410	27.501	22,267,200
2025-04-03	35.520	36.000	32.520	32.870	31.819	19,040,673
2025-04-02	35.800	36.310	35.610	35.930	34.781	7,859,465
2025-04-01	35.600	36.580	35.340	36.050	34.897	12,024,844
2025-03-31	34.710	35.580	33.600	35.300	34.171	12,954,939
2025-03-28	35.080	36.140	34.880	34.880	33.764	7,251,825
2025-03-27	35.180	35.820	35.000	35.170	34.045	6,182,737
2025-03-26	35.120	36.100	35.110	35.400	34.268	7,822,045
2025-03-25	37.490	37.600	35.000	35.290	34.161	17,138,144
2025-03-24	37.450	37.690	36.400	37.630	36.426	9,792,561
2025-03-21	38.020	38.740	37.410	37.490	36.291	9,811,994
2025-03-20	38.490	39.120	37.900	38.340	37.114	10,383,169
2025-03-19	40.790	41.340	38.440	38.950	37.704	19,576,149
2025-03-18	42.470	42.620	40.140	41.420	40.095	21,959,982
2025-03-17	41.000	41.600	39.650	40.050	38.769	13,859,540
2025-03-14	40.300	40.990	39.330	40.020	38.740	15,618,908
2025-03-13	41.490	42.760	40.300	40.750	39.446	18,943,536
2025-03-12	40.710	45.250	40.710	42.380	41.024	26,101,414
2025-03-11	39.740	40.950	39.360	40.430	39.137	15,331,427
2025-03-10	36.890	40.690	36.850	40.440	39.146	24,261,284
2025-03-07	36.990	38.480	36.300	36.620	35.449	17,710,627
2025-03-06	35.550	37.500	35.300	37.180	35.991	21,154,739
2025-03-05	34.020	35.120	34.020	34.830	33.716	16,524,063
2025-03-04	33.500	34.360	33.320	33.760	32.680	10,428,927
2025-03-03	34.320	35.120	33.460	33.780	32.699	15,661,301
2025-02-28	36.100	36.160	34.170	34.550	33.445	18,508,383
2025-02-27	37.300	37.560	35.530	36.310	35.148	19,389,066
2025-02-26	37.800	38.240	36.050	37.540	36.339	21,240,628
2025-02-25	37.600	38.990	37.000	37.980	36.765	19,359,883
2025-02-24	39.970	40.000	37.710	39.600	38.333	24,105,882
2025-02-21	37.080	40.510	36.990	40.000	38.720	34,858,823
2025-02-20	34.560	36.020	34.440	35.030	33.909	29,031,662
2025-02-19	31.390	35.480	31.390	35.020	33.900	42,547,699
2025-02-18	32.460	34.000	31.410	31.720	30.705	43,283,787
2025-02-17	31.140	32.850	30.420	30.800	29.815	33,234,075
2025-02-14	29.210	30.960	29.210	30.670	29.689	27,847,179
2025-02-13	29.820	30.180	29.220	29.380	28.440	18,443,245
2025-02-12	28.000	30.140	27.870	30.080	29.118	32,834,198
2025-02-11	28.560	28.690	27.720	27.850	26.959	16,865,697
2025-02-10	28.690	29.090	27.710	28.560	27.646	18,397,392
2025-02-07	27.840	28.830	27.720	28.320	27.414	19,390,684
2025-02-06	27.200	28.150	26.890	28.020	27.124	17,259,320
2025-02-05	28.910	29.080	26.880	27.310	26.436	25,117,928
2025-01-27	30.880	31.100	29.210	29.280	28.343	17,354,600
2025-01-24	30.120	31.480	30.000	31.200	30.202	32,948,245

← NewerPage 7 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.