Sineng Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	39.970	40.180	38.920	39.368	27.845	8,134,126
2024-04-29	38.976	40.586	38.654	40.320	28.518	12,349,402
2024-04-26	38.570	39.060	37.954	39.004	27.587	8,322,169
2024-04-25	38.710	39.144	37.758	38.360	27.132	7,823,424
2024-04-24	37.800	39.242	37.114	38.808	27.449	10,693,367
2024-04-23	37.800	39.172	37.688	37.968	26.854	11,121,969
2024-04-22	36.134	38.500	36.134	38.500	27.231	11,721,777
2024-04-19	37.492	37.926	35.952	36.484	25.805	9,810,667
2024-04-18	38.024	39.144	37.520	37.744	26.696	10,595,146
2024-04-17	37.926	39.270	37.926	39.102	27.657	12,603,613
2024-04-16	38.906	39.732	37.898	37.982	26.864	15,254,230
2024-04-15	35.280	40.502	35.126	39.130	27.676	24,909,458
2024-04-12	35.588	35.980	35.028	35.028	24.775	4,524,586
2024-04-11	35.434	36.624	34.860	35.882	25.379	6,596,422
2024-04-10	36.400	37.940	35.490	35.588	25.171	11,011,163
2024-04-09	34.972	36.232	34.874	36.176	25.587	6,469,483
2024-04-08	36.022	36.022	34.524	34.594	24.468	5,366,173
2024-04-03	37.002	37.142	35.924	36.064	25.508	5,471,767
2024-04-02	37.394	37.632	36.820	37.212	26.320	6,989,698
2024-04-01	35.532	37.548	35.448	37.534	26.548	9,114,576
2024-03-29	35.490	36.218	35.154	35.574	25.161	3,160,732
2024-03-28	35.616	36.554	35.280	35.490	25.102	6,978,930
2024-03-27	36.974	37.310	35.308	35.308	24.973	6,286,313
2024-03-26	35.924	37.450	35.812	37.352	26.419	8,386,221
2024-03-25	36.820	37.464	35.994	36.092	25.528	6,153,751
2024-03-22	38.080	38.430	36.904	36.918	26.112	8,705,239
2024-03-21	39.004	39.326	38.094	38.276	27.072	8,352,464
2024-03-20	38.962	39.578	38.640	39.004	27.587	5,852,361
2024-03-19	39.620	40.390	39.004	39.018	27.597	8,192,565
2024-03-18	39.354	39.858	38.920	39.620	28.023	9,756,566
2024-03-15	39.760	39.970	38.864	39.340	27.825	8,859,656
2024-03-14	39.732	40.404	39.340	39.830	28.171	8,927,640
2024-03-13	39.312	40.194	39.214	40.096	28.360	11,439,521
2024-03-12	40.334	40.740	39.718	39.760	28.122	17,253,867
2024-03-11	39.634	41.846	39.200	41.090	29.063	25,632,235
2024-03-08	35.896	38.990	35.896	38.108	26.954	21,025,629
2024-03-07	36.806	36.988	35.420	35.420	25.052	9,481,265
2024-03-06	34.748	37.744	34.748	36.778	26.013	15,455,203
2024-03-05	36.386	36.540	35.028	35.322	24.983	8,183,925
2024-03-04	35.882	36.764	35.700	35.980	25.448	9,203,994
2024-03-01	36.176	36.946	35.336	36.162	25.577	12,358,988
2024-02-29	34.216	36.358	34.132	36.358	25.716	14,549,042
2024-02-28	35.700	38.150	34.832	34.972	24.735	21,938,720
2024-02-27	33.614	34.692	33.222	34.692	24.537	8,541,496
2024-02-26	33.474	34.132	33.040	33.614	23.775	8,382,126
2024-02-23	33.320	34.146	33.012	33.670	23.815	8,621,017
2024-02-22	32.522	33.628	32.242	33.096	23.409	7,315,037
2024-02-21	31.612	33.936	31.528	32.760	23.171	9,676,973
2024-02-20	32.438	32.466	31.430	32.060	22.676	5,787,772
2024-02-19	32.438	33.166	31.724	32.536	23.012	8,445,541
2024-02-08	31.500	33.740	31.290	32.410	22.923	10,037,064
2024-02-07	29.750	31.570	29.540	30.926	21.874	9,556,750
2024-02-06	26.628	30.030	26.320	29.722	21.022	9,134,834
2024-02-05	30.100	30.100	26.040	27.006	19.101	10,288,558
2024-02-02	32.998	33.180	29.680	30.380	21.488	9,237,190
2024-02-01	32.214	33.656	31.934	32.984	23.329	5,735,777
2024-01-31	33.138	34.216	32.620	32.690	23.121	6,374,186
2024-01-30	33.600	34.720	33.012	33.110	23.418	5,021,975
2024-01-29	37.142	37.408	34.090	34.090	24.112	8,271,100
2024-01-26	37.576	38.136	37.002	37.128	26.260	4,822,608

← NewerPage 11 of 21 · 1,212 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.