Sineng Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	39.690	40.026	39.018	39.354	27.835	5,305,337
2023-10-31	40.180	40.488	39.312	39.816	28.162	6,404,492
2023-10-30	39.368	40.544	39.368	40.250	28.469	11,263,326
2023-10-27	37.380	41.048	37.170	40.670	28.766	13,925,662
2023-10-26	37.800	37.870	36.764	37.702	26.666	7,902,499
2023-10-25	38.654	39.676	38.234	38.234	27.043	6,517,082
2023-10-24	38.290	38.934	37.814	38.710	27.379	5,258,340
2023-10-23	39.620	39.886	38.066	38.234	27.043	6,507,920
2023-10-20	39.592	41.300	39.550	40.194	28.429	8,623,868
2023-10-19	39.900	40.390	39.536	39.886	28.211	5,662,757
2023-10-18	40.642	40.810	40.054	40.054	28.330	4,480,214
2023-10-17	41.020	41.636	40.796	41.006	29.003	5,544,642
2023-10-16	41.412	41.916	40.698	40.852	28.894	5,686,528
2023-10-13	42.336	42.644	41.384	41.916	29.647	7,668,478
2023-10-12	41.664	43.386	41.482	42.952	30.380	9,648,010
2023-10-11	42.000	42.560	41.440	41.608	29.429	6,433,280
2023-10-10	42.000	42.322	41.398	41.440	29.310	5,249,837
2023-10-09	41.944	42.672	41.370	41.972	29.686	5,386,329
2023-09-28	41.580	42.462	41.580	42.210	29.855	7,418,357
2023-09-27	40.432	42.840	40.264	41.748	29.528	11,700,111
2023-09-26	40.754	41.146	40.460	40.558	28.686	4,849,019
2023-09-25	40.796	40.992	40.152	40.670	28.766	5,087,038
2023-09-22	40.040	40.838	39.914	40.768	28.835	5,047,862
2023-09-21	40.096	40.880	39.928	40.012	28.300	4,386,825
2023-09-20	40.782	41.090	40.222	40.250	28.469	4,078,723
2023-09-19	42.266	42.364	40.474	40.726	28.805	6,212,137
2023-09-18	41.202	42.924	41.020	42.042	29.736	5,479,671
2023-09-15	41.622	42.252	41.230	41.776	29.548	4,691,449
2023-09-14	42.462	42.924	41.146	41.412	29.290	7,515,004
2023-09-13	43.400	43.568	42.476	42.770	30.251	5,369,720
2023-09-12	43.302	44.030	43.022	43.680	30.895	6,349,468
2023-09-11	42.770	43.624	42.000	43.330	30.647	6,496,957
2023-09-08	42.560	43.442	42.420	42.644	30.162	5,770,582
2023-09-07	44.296	44.814	43.092	43.092	30.479	8,059,586
2023-09-06	45.052	45.080	43.988	44.534	31.499	11,194,498
2023-09-05	43.708	45.780	43.330	45.780	32.380	17,220,421
2023-09-04	43.288	44.058	42.294	43.890	31.043	9,633,085
2023-09-01	43.204	43.498	42.476	42.784	30.261	5,750,911
2023-08-31	43.540	43.918	42.910	43.204	30.558	6,311,836
2023-08-30	43.820	44.366	43.260	43.932	31.073	8,585,251
2023-08-29	42.182	44.100	42.000	43.792	30.974	11,367,826
2023-08-28	46.060	46.466	42.266	42.504	30.063	10,990,062
2023-08-25	42.784	44.030	42.532	43.050	30.449	6,218,109
2023-08-24	42.812	44.520	42.742	43.498	30.766	9,338,318
2023-08-23	44.086	44.086	42.560	42.574	30.112	4,979,629
2023-08-22	44.100	44.744	42.910	44.072	31.172	5,873,685
2023-08-21	44.772	45.080	43.932	43.960	31.093	6,438,323
2023-08-18	45.780	46.410	45.052	45.066	31.875	5,963,629
2023-08-17	45.710	46.046	45.010	45.808	32.400	6,330,984
2023-08-16	46.802	47.068	45.514	45.514	32.192	6,766,836
2023-08-15	46.942	47.880	46.172	46.746	33.063	6,337,675
2023-08-14	46.284	47.194	46.186	46.998	33.241	5,776,424
2023-08-11	49.000	49.140	47.194	47.194	33.380	11,888,657
2023-08-10	47.880	50.106	47.866	49.462	34.984	13,048,358
2023-08-09	48.356	49.112	47.810	47.964	33.925	10,580,498
2023-08-08	50.876	51.730	49.364	49.434	34.964	13,436,272
2023-08-07	48.986	49.812	48.678	49.434	34.964	7,426,108
2023-08-04	48.398	49.448	47.880	49.266	34.845	9,651,085
2023-08-03	47.824	49.700	47.796	48.552	34.340	13,679,112
2023-08-02	48.510	48.776	47.600	47.810	33.816	6,527,763

← NewerPage 13 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.