Sineng Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	24.080	24.580	22.830	24.430	24.430	12,638,384
2026-10-22	24.080	24.300	23.500	23.500	23.500	7,036,202
2026-10-21	24.080	24.930	23.760	23.890	23.890	10,732,338
2026-10-20	25.040	25.280	24.620	24.850	24.850	8,908,333
2026-10-19	24.380	25.320	24.340	25.200	25.200	11,312,306
2026-10-16	24.080	24.660	23.850	24.520	24.520	12,174,943
2026-10-15	24.020	24.740	23.640	23.730	23.730	9,616,211
2026-10-14	25.430	25.680	24.590	24.620	24.620	8,660,178
2026-10-13	25.190	25.670	24.360	25.480	25.480	16,981,008
2026-10-12	23.500	26.090	23.450	25.580	25.580	24,909,146
2026-10-09	23.750	24.050	23.050	23.500	23.500	10,336,078
2026-10-08	24.480	24.770	23.600	23.740	23.740	7,462,521
2026-09-30	24.660	24.780	24.130	24.480	24.480	5,988,082
2026-09-29	24.540	24.770	24.400	24.510	24.510	4,992,941
2026-09-28	25.220	25.470	24.390	24.600	24.600	7,134,590
2026-09-24	25.850	25.850	25.200	25.310	25.310	5,129,122
2026-09-23	25.640	25.990	25.470	25.840	25.840	7,605,299
2026-09-22	25.990	26.090	25.510	25.640	25.640	7,599,991
2026-09-21	25.660	25.970	25.350	25.870	25.870	10,482,862
2026-09-18	24.200	26.100	24.190	25.660	25.660	18,189,623
2026-09-17	24.000	24.330	23.930	23.960	23.960	4,108,658
2026-09-16	23.560	24.500	23.460	24.140	24.140	7,424,789
2026-09-15	24.040	24.210	23.630	23.650	23.650	5,783,032
2026-09-14	23.950	24.480	23.950	24.130	24.130	4,533,302
2026-09-11	24.400	24.580	23.750	23.940	23.940	6,505,196
2026-09-10	25.110	25.110	24.520	24.590	24.590	6,236,224
2026-09-09	24.960	25.300	24.610	25.180	25.180	9,141,110
2026-09-08	24.470	25.180	24.290	24.990	24.990	9,866,521
2026-09-07	24.160	24.620	23.960	24.490	24.490	7,077,153
2026-09-04	24.550	24.760	23.900	24.040	24.040	9,878,703
2026-09-03	24.250	24.810	24.180	24.500	24.500	8,790,374
2026-09-02	24.500	24.500	24.050	24.060	24.060	5,819,489
2026-09-01	24.940	25.050	24.440	24.600	24.600	8,586,652
2026-08-31	25.500	25.640	24.630	24.910	24.910	10,474,213
2026-08-28	25.690	25.940	25.600	25.680	25.680	8,402,330
2026-08-27	25.950	26.050	24.550	25.880	25.880	20,390,059
2026-08-26	25.500	26.280	25.480	26.110	26.110	10,861,468
2026-08-25	25.920	26.090	25.280	25.520	25.520	7,917,366
2026-08-24	25.880	27.080	25.610	26.040	26.040	13,503,982
2026-08-21	25.290	26.150	25.190	25.890	25.890	9,475,131
2026-08-20	25.920	26.050	25.350	25.410	25.410	7,410,422
2026-08-19	26.390	26.550	25.500	25.650	25.650	11,303,066
2026-08-18	26.880	26.970	26.350	26.480	26.480	13,264,487
2026-08-17	26.920	27.080	26.450	27.040	27.040	13,786,372
2026-08-14	27.030	27.260	26.600	26.720	26.720	14,686,476
2026-08-13	28.060	28.600	26.960	27.000	27.000	26,936,660
2026-08-12	26.000	27.850	25.910	27.540	27.540	38,086,828
2026-08-11	25.650	26.450	25.340	26.080	26.080	18,336,348
2026-08-10	25.590	25.760	25.310	25.710	25.710	10,581,520
2026-08-07	25.450	25.760	25.030	25.580	25.580	13,176,706
2026-08-06	25.860	25.990	25.230	25.440	25.440	13,254,176
2026-08-05	25.910	26.050	25.700	26.000	26.000	13,477,009
2026-08-04	25.990	26.200	25.800	25.910	25.910	16,437,498
2026-08-03	24.890	26.000	24.890	25.910	25.910	19,781,974
2026-07-31	24.610	25.160	24.610	24.780	24.780	13,496,023
2026-07-30	24.200	25.120	24.150	24.520	24.520	11,656,717
2026-07-29	23.840	24.600	23.300	24.390	24.390	13,220,277
2026-07-28	24.440	24.440	23.780	24.000	24.000	11,670,370
2026-07-27	24.040	24.680	24.020	24.600	24.600	11,261,652
2026-07-24	24.900	25.590	24.000	24.030	24.030	18,430,489

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	0.1200 CNY
2025-07-04	0.1200 CNY
2024-06-07	0.1000 CNY
2023-06-16	0.1364 CNY
2022-05-16	0.1800 CNY
2021-06-30	0.1998 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.