Sineng Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	40.530	41.300	39.242	40.306	28.586	14,135,142
2024-07-26	41.328	41.860	40.236	40.824	28.954	17,143,387
2024-07-25	41.916	43.834	41.720	41.916	29.728	20,618,149
2024-07-24	43.078	44.100	42.028	42.588	30.205	19,455,297
2024-07-23	42.504	44.730	42.224	43.176	30.622	23,321,570
2024-07-22	41.020	44.100	41.020	43.190	30.632	26,850,104
2024-07-19	39.200	42.532	39.200	41.034	29.102	23,271,411
2024-07-18	36.624	41.300	36.064	39.704	28.159	26,906,925
2024-07-17	36.582	38.472	36.428	37.212	26.392	15,427,315
2024-07-16	35.896	36.666	35.826	36.344	25.776	8,125,298
2024-07-15	35.756	37.170	35.630	36.120	25.617	11,504,242
2024-07-12	33.852	36.680	33.782	36.288	25.736	19,334,275
2024-07-11	31.766	34.692	31.766	34.300	24.327	13,229,093
2024-07-10	29.498	32.396	29.442	31.472	22.321	13,395,847
2024-07-09	29.190	29.890	28.714	29.750	21.100	4,646,996
2024-07-08	30.100	30.184	28.854	29.162	20.683	5,015,851
2024-07-05	29.610	30.590	29.484	30.170	21.397	5,419,438
2024-07-04	30.352	30.688	29.386	29.610	21.000	4,701,686
2024-07-03	30.814	31.136	30.100	30.506	21.636	4,080,088
2024-07-02	31.962	32.186	30.786	30.828	21.864	6,207,624
2024-07-01	31.626	32.662	31.458	32.326	22.927	6,532,239
2024-06-28	31.108	31.920	30.996	31.304	22.202	4,124,613
2024-06-27	31.570	31.794	31.108	31.108	22.063	3,110,956
2024-06-26	31.164	31.780	30.604	31.668	22.460	3,720,525
2024-06-25	31.346	31.612	30.604	30.954	21.953	4,065,150
2024-06-24	32.214	32.214	31.206	31.290	22.192	4,667,122
2024-06-21	32.564	33.110	32.410	32.592	23.115	4,042,576
2024-06-20	33.474	33.712	32.186	32.410	22.986	5,247,365
2024-06-19	34.328	34.552	33.558	33.572	23.810	4,453,608
2024-06-18	33.768	34.706	33.656	34.426	24.416	5,193,133
2024-06-17	33.320	34.440	33.054	33.768	23.949	6,581,071
2024-06-14	35.350	35.434	32.494	34.006	24.118	14,091,631
2024-06-13	36.106	36.302	35.350	35.350	25.071	4,922,160
2024-06-12	36.176	36.512	35.714	35.896	25.458	4,190,865
2024-06-11	35.966	36.470	35.322	36.344	25.776	3,506,991
2024-06-07	36.918	37.072	35.854	35.966	25.508	4,473,512
2024-06-06	38.220	38.472	36.484	36.652	25.924	7,097,236
2024-06-05	38.906	40.264	38.402	38.402	27.161	5,219,580
2024-06-04	38.220	39.410	38.178	39.200	27.726	5,339,588
2024-06-03	40.390	40.390	38.514	38.780	27.429	8,844,215
2024-05-31	40.054	40.376	39.508	40.376	28.558	6,693,688
2024-05-30	41.230	41.300	39.746	40.054	28.330	10,306,370
2024-05-29	39.620	41.762	39.620	40.572	28.696	15,742,254
2024-05-28	38.850	40.320	38.598	40.152	28.399	11,768,217
2024-05-27	38.780	39.760	38.108	39.130	27.676	7,625,949
2024-05-24	38.990	40.096	38.920	38.976	27.567	9,623,280
2024-05-23	39.816	40.320	38.892	39.130	27.676	11,099,027
2024-05-22	37.660	41.090	37.660	40.460	28.617	19,909,616
2024-05-21	37.366	37.674	37.114	37.478	26.508	3,426,501
2024-05-20	37.618	38.206	37.324	37.366	26.429	5,474,087
2024-05-17	37.590	37.884	36.904	37.772	26.716	6,196,226
2024-05-16	38.500	39.060	38.010	38.136	26.973	6,630,201
2024-05-15	40.306	41.020	38.822	38.836	27.468	7,499,634
2024-05-14	39.270	39.522	38.766	38.822	27.459	4,499,938
2024-05-13	37.926	39.886	37.324	39.270	27.775	7,748,159
2024-05-10	39.494	39.508	38.458	38.486	27.221	7,035,181
2024-05-09	39.284	40.530	39.158	39.690	28.072	8,745,478
2024-05-08	39.368	40.152	38.850	39.270	27.775	6,423,623
2024-05-07	39.578	39.746	39.032	39.326	27.815	5,389,915
2024-05-06	39.956	41.132	39.368	39.606	28.013	7,637,128

← NewerPage 10 of 21 · 1,219 trading daysOlder →

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.