Sineng Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	37.100	37.702	36.316	37.646	26.627	6,014,381
2024-01-24	37.912	37.940	35.714	37.016	26.181	6,707,909
2024-01-23	36.750	38.248	36.288	37.548	26.557	6,788,540
2024-01-22	38.500	38.612	36.540	36.736	25.983	8,345,479
2024-01-19	39.760	41.118	38.640	38.640	27.330	8,557,185
2024-01-18	38.444	40.012	38.444	40.012	28.300	9,316,347
2024-01-17	40.684	40.698	38.920	38.920	27.528	8,509,228
2024-01-16	40.334	41.538	39.914	40.880	28.914	9,594,347
2024-01-15	40.320	41.132	39.788	40.362	28.548	7,533,306
2024-01-12	40.670	42.098	40.600	40.712	28.795	12,584,661
2024-01-11	40.040	41.300	39.634	40.880	28.914	11,880,647
2024-01-10	38.962	41.062	38.710	40.306	28.508	12,704,178
2024-01-09	38.374	40.152	37.758	39.340	27.825	9,701,232
2024-01-08	38.640	39.466	38.122	38.388	27.152	6,077,083
2024-01-05	39.676	40.432	38.360	38.570	27.280	8,215,830
2024-01-04	40.894	40.894	39.760	39.816	28.162	7,577,959
2024-01-03	40.894	41.398	40.446	40.978	28.983	7,383,563
2024-01-02	42.420	42.420	40.922	41.020	29.013	10,173,931
2023-12-29	42.434	42.896	41.776	42.364	29.964	14,644,868
2023-12-28	39.774	43.400	39.550	42.784	30.261	23,994,227
2023-12-27	41.244	41.524	40.012	40.124	28.379	9,908,107
2023-12-26	41.300	42.434	40.740	41.552	29.389	11,214,682
2023-12-25	41.664	42.490	40.600	41.664	29.469	12,514,738
2023-12-22	41.272	43.316	40.516	41.874	29.617	18,569,041
2023-12-21	39.984	42.434	39.844	41.916	29.647	18,455,210
2023-12-20	40.488	40.936	39.816	40.278	28.488	9,099,348
2023-12-19	40.040	41.860	39.270	40.936	28.954	15,755,742
2023-12-18	38.654	40.306	37.968	39.592	28.003	10,136,152
2023-12-15	37.660	41.006	37.660	39.242	27.756	12,634,566
2023-12-14	37.842	39.158	37.786	37.786	26.726	6,672,191
2023-12-13	38.010	38.010	37.338	37.338	26.409	3,797,813
2023-12-12	38.668	38.864	37.982	38.220	27.033	4,173,040
2023-12-11	38.500	38.920	37.674	38.906	27.518	6,450,446
2023-12-08	39.060	39.928	38.710	39.032	27.607	9,713,482
2023-12-07	37.996	39.032	37.240	38.766	27.419	8,915,265
2023-12-06	37.184	39.102	37.030	38.318	27.102	9,221,830
2023-12-05	37.702	38.262	37.184	37.198	26.310	4,918,519
2023-12-04	38.556	38.556	37.618	37.660	26.637	4,577,211
2023-12-01	38.220	38.444	37.674	38.150	26.983	4,948,696
2023-11-30	38.878	39.340	37.968	38.262	27.062	5,297,472
2023-11-29	39.200	39.480	38.584	38.696	27.369	4,023,236
2023-11-28	38.752	39.158	38.374	39.032	27.607	3,827,910
2023-11-27	38.612	39.116	38.556	38.752	27.409	4,649,168
2023-11-24	39.312	39.424	38.542	38.654	27.340	5,106,492
2023-11-23	39.368	39.662	38.990	39.508	27.944	5,089,421
2023-11-22	40.992	40.992	39.326	39.368	27.845	9,161,656
2023-11-21	41.860	41.958	40.964	41.020	29.013	8,269,552
2023-11-20	42.084	42.420	41.300	41.930	29.657	8,344,881
2023-11-17	41.356	42.952	41.020	42.028	29.726	13,040,453
2023-11-16	42.840	43.120	41.538	41.664	29.469	15,701,447
2023-11-15	41.300	44.380	41.160	43.400	30.697	23,101,007
2023-11-14	41.118	41.496	40.474	40.726	28.805	6,057,158
2023-11-13	40.880	41.286	40.460	41.020	29.013	5,405,047
2023-11-10	40.614	40.838	39.872	40.600	28.716	6,538,044
2023-11-09	40.544	41.650	40.544	40.894	28.924	10,501,838
2023-11-08	40.880	41.090	40.194	40.544	28.676	7,126,224
2023-11-07	40.852	41.104	40.250	40.838	28.884	6,875,960
2023-11-06	39.662	41.930	39.550	40.852	28.894	10,276,929
2023-11-03	38.360	40.068	38.346	39.648	28.043	9,325,256
2023-11-02	39.228	39.578	38.122	38.220	27.033	5,663,289

← NewerPage 12 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.