Shenzhen Sinexcel Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	29.600	30.680	29.360	29.820	28.866	42,782,861
2025-01-22	26.560	29.350	26.350	29.000	28.072	38,771,854
2025-01-21	27.600	27.760	26.400	26.660	25.807	21,334,482
2025-01-20	27.400	28.050	27.200	27.710	26.824	17,598,180
2025-01-17	27.030	27.400	26.210	27.100	26.233	16,302,657
2025-01-16	27.170	27.390	26.950	27.210	26.340	18,228,714
2025-01-15	28.510	28.590	27.300	27.360	26.485	23,488,975
2025-01-14	27.580	28.730	27.270	28.680	27.763	27,975,373
2025-01-13	27.480	29.100	26.790	27.150	26.282	26,362,688
2025-01-10	28.000	29.200	27.800	28.090	27.191	28,737,629
2025-01-09	26.700	29.800	26.700	28.750	27.830	56,202,065
2025-01-08	27.510	27.550	26.110	27.010	26.146	27,680,005
2025-01-07	27.000	27.980	26.700	27.910	27.017	32,209,308
2025-01-06	25.750	27.720	25.160	27.400	26.524	30,735,356
2025-01-03	26.000	26.640	25.100	26.000	25.168	21,868,328
2025-01-02	26.550	26.800	25.530	26.030	25.197	20,948,821
2024-12-31	28.010	28.290	26.780	26.960	26.098	30,237,806
2024-12-30	26.100	29.500	25.800	28.290	27.385	43,745,275
2024-12-27	27.140	27.470	26.130	26.220	25.381	24,893,064
2024-12-26	24.290	27.630	24.100	26.880	26.020	39,321,433
2024-12-25	24.320	24.430	23.840	24.050	23.281	4,718,245
2024-12-24	23.890	24.810	23.880	24.410	23.629	6,572,384
2024-12-23	24.400	24.760	23.870	23.900	23.135	6,646,121
2024-12-20	24.350	24.750	24.270	24.390	23.610	6,128,382
2024-12-19	23.380	24.660	23.200	24.410	23.629	9,418,457
2024-12-18	23.360	23.680	23.300	23.610	22.855	3,580,569
2024-12-17	23.700	23.940	23.300	23.360	22.613	4,534,987
2024-12-16	24.030	24.170	23.590	23.700	22.942	4,523,330
2024-12-13	24.540	24.580	24.060	24.060	23.290	6,521,308
2024-12-12	24.620	24.710	24.280	24.700	23.910	6,134,532
2024-12-11	24.450	24.720	24.400	24.550	23.765	4,659,938
2024-12-10	25.300	25.400	24.430	24.450	23.668	8,019,405
2024-12-09	24.310	24.700	24.120	24.450	23.668	6,059,910
2024-12-06	24.250	24.480	23.840	24.370	23.590	8,387,978
2024-12-05	24.100	24.440	24.000	24.250	23.474	4,478,344
2024-12-04	24.410	24.410	24.040	24.160	23.387	6,497,251
2024-12-03	24.400	24.550	24.090	24.520	23.736	8,438,347
2024-12-02	24.000	24.300	23.800	24.300	23.523	6,980,879
2024-11-29	23.680	24.390	23.600	24.060	23.290	6,428,915
2024-11-28	24.110	24.150	23.660	23.700	22.942	5,426,515
2024-11-27	23.840	24.170	23.090	24.130	23.358	7,312,280
2024-11-26	24.120	24.380	23.820	23.900	23.135	4,122,002
2024-11-25	24.020	24.250	23.560	24.230	23.455	5,864,177
2024-11-22	24.930	25.000	23.850	23.900	23.135	9,130,439
2024-11-21	24.910	25.380	24.720	24.930	24.133	8,068,387
2024-11-20	25.030	25.160	24.650	25.030	24.229	9,418,779
2024-11-19	24.590	25.280	24.260	25.230	24.423	7,999,394
2024-11-18	25.220	25.390	24.230	24.330	23.552	9,157,001
2024-11-15	26.000	26.150	25.150	25.170	24.365	11,149,718
2024-11-14	27.720	27.910	26.090	26.120	25.284	17,411,125
2024-11-13	26.540	27.500	26.200	27.330	26.456	16,512,337
2024-11-12	27.300	27.600	26.310	26.590	25.739	16,753,920
2024-11-11	26.010	27.150	25.860	27.110	26.243	17,647,579
2024-11-08	26.520	26.860	25.850	26.160	25.323	16,828,132
2024-11-07	26.400	26.700	25.600	26.250	25.410	15,264,918
2024-11-06	25.630	26.800	25.560	25.860	25.033	17,214,326
2024-11-05	24.800	25.670	24.580	25.560	24.742	11,300,295
2024-11-04	24.200	24.850	24.130	24.850	24.055	7,437,771
2024-11-01	25.000	25.200	24.180	24.210	23.436	12,062,736
2024-10-31	25.600	25.780	25.040	25.200	24.394	12,244,065

← NewerPage 8 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.