Sineng Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	49.560	49.644	48.048	48.566	34.350	9,755,772
2023-07-31	49.518	50.540	49.000	49.644	35.113	10,769,723
2023-07-28	48.678	49.658	47.852	49.490	35.004	8,640,973
2023-07-27	49.630	50.540	48.664	48.958	34.628	10,766,904
2023-07-26	50.638	51.352	49.826	49.980	35.350	10,387,490
2023-07-25	52.010	52.220	50.554	50.694	35.855	13,176,117
2023-07-24	52.024	53.452	51.184	51.268	36.261	11,584,627
2023-07-21	53.214	53.830	51.632	52.234	36.945	16,252,591
2023-07-20	55.860	56.952	53.970	54.026	38.212	29,576,797
2023-07-19	53.942	54.110	52.766	53.228	37.648	9,165,517
2023-07-18	54.320	54.698	53.368	53.914	38.133	8,919,278
2023-07-17	55.230	55.902	53.760	54.278	38.390	10,991,807
2023-07-14	55.496	56.182	54.292	55.356	39.153	13,031,786
2023-07-13	56.546	57.820	55.720	56.308	39.826	14,959,610
2023-07-12	57.246	57.974	55.762	56.476	39.945	20,198,592
2023-07-11	56.672	57.078	55.160	56.518	39.975	17,422,048
2023-07-10	56.294	58.240	55.622	56.672	40.084	20,737,248
2023-07-07	58.240	58.604	56.000	56.238	39.777	18,742,691
2023-07-06	59.500	61.040	58.478	58.800	41.589	20,831,490
2023-07-05	60.900	61.810	59.416	59.906	42.371	24,603,506
2023-07-04	59.066	62.132	57.778	60.578	42.846	40,939,226
2023-07-03	53.340	60.564	52.654	58.800	41.589	44,940,418
2023-06-30	50.428	51.170	49.602	50.470	35.697	16,754,184
2023-06-29	47.432	51.506	47.320	50.890	35.994	27,962,726
2023-06-28	47.264	47.460	46.284	46.844	33.132	9,007,299
2023-06-27	45.780	48.132	45.220	47.250	33.420	16,740,986
2023-06-26	45.752	46.998	44.800	45.696	32.320	9,000,935
2023-06-21	46.760	48.104	46.214	46.270	32.726	8,114,412
2023-06-20	47.362	48.034	46.760	46.970	33.222	10,221,881
2023-06-19	47.096	48.440	46.802	47.544	33.628	12,466,363
2023-06-16	45.738	47.264	45.500	47.152	33.350	15,517,755
2023-06-15	61.446	65.520	60.494	65.184	32.187	17,841,269
2023-06-14	62.692	63.000	61.278	61.460	30.348	6,970,301
2023-06-13	63.560	64.638	62.398	62.706	30.964	6,931,648
2023-06-12	62.972	63.952	61.390	63.560	31.385	7,085,589
2023-06-09	62.692	63.700	62.230	62.776	30.998	7,702,806
2023-06-08	63.182	64.666	62.328	62.328	30.777	7,672,393
2023-06-07	63.854	64.386	63.084	63.308	31.261	5,390,555
2023-06-06	65.100	65.240	64.050	64.204	31.703	5,935,872
2023-06-05	66.192	66.192	64.610	65.156	32.173	5,469,663
2023-06-02	66.066	67.396	65.394	65.884	32.533	11,481,055
2023-06-01	66.556	67.312	65.926	66.192	32.685	5,347,914
2023-05-31	67.354	67.648	66.080	66.192	32.685	5,200,710
2023-05-30	66.906	67.802	65.940	67.340	33.252	6,087,502
2023-05-29	69.482	69.692	66.780	67.060	33.114	8,155,257
2023-05-26	69.902	70.266	67.200	69.496	34.317	9,631,812
2023-05-25	68.866	71.806	68.866	70.490	34.807	14,029,414
2023-05-24	69.496	71.106	68.796	69.496	34.317	10,704,654
2023-05-23	71.428	72.058	69.832	69.874	34.503	8,096,453
2023-05-22	71.358	72.310	70.042	70.910	35.015	9,254,364
2023-05-19	72.450	73.612	72.058	72.660	35.879	4,955,218
2023-05-18	73.514	74.102	72.100	72.716	35.907	7,033,908
2023-05-17	73.570	75.082	73.108	74.200	36.639	6,694,757
2023-05-16	73.472	76.860	73.122	73.990	36.536	11,657,996
2023-05-15	70.854	74.970	70.840	73.654	36.370	12,084,976
2023-05-12	71.890	73.640	70.770	70.784	34.953	8,371,745
2023-05-11	71.400	74.872	71.120	72.786	35.941	11,874,918
2023-05-10	70.532	72.632	68.054	71.988	35.547	12,120,730
2023-05-09	73.752	74.018	71.134	71.162	35.139	10,096,924
2023-05-08	75.754	77.210	74.214	74.480	36.778	7,847,827

← NewerPage 14 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.