Shenzhen Sinexcel Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	25.500	25.770	24.680	25.130	24.326	12,347,339
2024-10-29	26.440	26.960	25.610	25.640	24.820	14,027,741
2024-10-28	26.840	26.850	25.970	26.500	25.652	18,397,592
2024-10-25	25.900	27.200	25.600	27.120	26.252	23,925,393
2024-10-24	26.660	26.660	25.370	25.500	24.684	15,780,292
2024-10-23	26.480	27.370	25.990	26.830	25.972	21,260,910
2024-10-22	25.690	26.620	25.450	26.610	25.759	16,590,098
2024-10-21	25.480	26.660	25.380	25.800	24.975	18,328,632
2024-10-18	24.130	26.180	24.060	25.310	24.500	16,902,555
2024-10-17	24.390	24.670	24.100	24.130	23.358	8,497,186
2024-10-16	24.150	24.560	23.810	24.120	23.348	8,336,817
2024-10-15	25.230	25.670	24.500	24.520	23.736	12,409,331
2024-10-14	24.880	25.880	24.080	25.520	24.704	14,454,156
2024-10-11	26.100	26.120	24.310	24.730	23.939	14,055,438
2024-10-10	26.780	27.700	26.060	26.090	25.255	15,290,800
2024-10-09	29.000	29.280	26.400	26.400	25.556	25,123,479
2024-10-08	32.900	32.900	27.820	31.020	30.028	33,720,917
2024-09-30	24.630	27.990	24.570	27.560	26.678	29,220,994
2024-09-27	22.400	24.330	22.270	23.840	23.077	22,806,074
2024-09-26	21.440	21.990	21.130	21.990	21.287	14,443,094
2024-09-25	21.560	22.040	21.370	21.410	20.725	13,594,257
2024-09-24	20.810	21.420	20.160	21.420	20.735	14,658,970
2024-09-23	21.080	21.190	20.630	20.710	20.048	6,565,550
2024-09-20	21.620	21.830	20.880	21.090	20.415	9,471,893
2024-09-19	21.080	22.230	20.500	21.630	20.938	18,129,132
2024-09-18	20.790	21.030	20.310	20.600	19.941	6,739,386
2024-09-13	21.600	21.820	20.790	20.790	20.125	12,689,570
2024-09-12	21.290	21.930	21.200	21.710	21.016	15,959,019
2024-09-11	20.190	21.840	20.130	21.590	20.899	22,385,197
2024-09-10	19.500	20.580	19.270	20.460	19.806	15,426,700
2024-09-09	19.590	19.690	19.210	19.450	18.828	3,723,129
2024-09-06	20.120	20.150	19.570	19.590	18.963	4,379,524
2024-09-05	20.030	20.490	19.970	20.080	19.438	6,182,055
2024-09-04	20.050	20.480	19.830	20.120	19.476	7,681,988
2024-09-03	19.860	20.140	19.610	20.020	19.380	6,366,796
2024-09-02	20.080	20.380	19.790	19.800	19.167	6,736,677
2024-08-30	19.300	20.680	19.300	20.200	19.554	14,037,910
2024-08-29	18.000	19.610	18.000	19.380	18.760	12,962,226
2024-08-28	18.140	18.340	17.960	18.180	17.598	3,637,636
2024-08-27	18.570	18.570	18.110	18.160	17.579	4,684,950
2024-08-26	18.400	18.980	18.400	18.610	18.015	6,165,187
2024-08-23	18.690	18.780	18.330	18.340	17.753	4,602,641
2024-08-22	19.100	19.300	18.550	18.670	18.073	5,908,399
2024-08-21	19.000	19.330	18.910	19.090	18.479	3,569,220
2024-08-20	19.540	19.630	19.000	19.070	18.460	5,153,448
2024-08-19	19.580	19.840	19.500	19.570	18.944	3,583,419
2024-08-16	20.070	20.080	19.670	19.670	19.041	5,066,643
2024-08-15	19.880	20.360	19.490	19.950	19.312	7,847,784
2024-08-14	20.300	20.540	19.780	19.780	19.147	6,447,179
2024-08-13	19.900	20.470	19.560	20.300	19.651	6,478,377
2024-08-12	20.330	20.830	19.850	19.960	19.322	5,746,295
2024-08-09	20.530	20.720	20.020	20.050	19.409	6,203,092
2024-08-08	20.410	20.540	19.920	20.340	19.689	8,125,630
2024-08-07	20.860	21.000	20.510	20.540	19.883	7,605,675
2024-08-06	20.230	21.640	20.230	20.750	20.086	13,950,878
2024-08-05	20.460	21.110	19.830	19.850	19.215	10,715,374
2024-08-02	21.350	21.630	20.750	20.760	20.096	10,826,129
2024-08-01	21.800	21.970	21.060	21.300	20.619	18,108,799
2024-07-31	20.830	22.100	20.830	21.980	21.277	22,387,419
2024-07-30	20.400	20.740	20.000	20.380	19.728	7,425,685

← NewerPage 9 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.