Sineng Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	78.176	78.512	74.494	75.754	37.407	10,402,570
2023-05-04	76.300	80.612	76.020	78.974	38.997	12,207,638
2023-04-28	77.560	78.750	75.880	77.504	38.271	10,897,560
2023-04-27	79.380	80.416	77.000	77.994	38.513	15,717,973
2023-04-26	71.400	81.284	70.980	81.284	40.137	23,549,797
2023-04-25	73.906	75.390	70.770	71.414	35.264	7,296,260
2023-04-24	76.454	76.986	72.240	72.954	36.024	7,823,458
2023-04-21	75.488	78.400	75.390	76.580	37.815	11,275,998
2023-04-20	78.022	78.372	75.320	75.390	37.227	8,930,392
2023-04-19	77.168	79.240	76.020	78.484	38.755	10,371,482
2023-04-18	77.140	80.066	75.180	78.344	38.686	15,813,370
2023-04-17	76.314	79.912	76.314	77.938	38.485	10,143,028
2023-04-14	77.056	78.890	76.370	76.930	37.987	8,652,243
2023-04-13	76.692	78.820	76.594	77.364	38.202	7,091,888
2023-04-12	77.994	79.520	76.216	76.678	37.863	8,305,436
2023-04-11	79.772	79.968	77.770	78.414	38.720	8,602,087
2023-04-10	79.338	80.360	78.400	79.758	39.384	9,798,056
2023-04-07	78.792	81.158	77.924	78.442	38.734	8,762,109
2023-04-06	78.680	80.248	77.854	79.100	39.059	7,772,702
2023-04-04	81.200	81.522	77.588	78.960	38.990	11,481,074
2023-04-03	82.040	84.000	80.500	81.466	40.227	10,424,372
2023-03-31	82.460	84.378	81.508	81.970	40.476	7,410,313
2023-03-30	81.830	84.602	81.200	82.936	40.953	8,057,845
2023-03-29	84.280	85.288	81.900	82.418	40.697	7,959,564
2023-03-28	84.784	86.058	83.160	83.902	41.430	8,004,757
2023-03-27	82.194	86.464	81.760	85.232	42.087	14,116,766
2023-03-24	81.200	86.618	79.660	83.342	41.154	14,246,752
2023-03-23	81.620	83.300	80.626	81.004	39.999	7,763,484
2023-03-22	84.574	85.680	81.774	82.600	40.787	8,817,091
2023-03-21	84.000	86.352	81.900	84.252	41.603	10,452,912
2023-03-20	79.660	86.786	77.420	84.574	41.762	14,839,148
2023-03-17	82.600	82.768	79.520	79.912	39.460	7,200,300
2023-03-16	83.580	84.168	80.920	81.452	40.220	9,095,925
2023-03-15	86.744	87.486	84.140	84.490	41.720	6,103,220
2023-03-14	88.900	89.236	83.328	85.694	42.315	10,269,379
2023-03-13	87.822	89.852	87.360	88.900	43.898	4,778,490
2023-03-10	87.640	89.600	86.660	88.060	43.483	5,889,646
2023-03-09	89.600	90.300	88.018	88.340	43.622	5,237,325
2023-03-08	92.400	94.192	89.068	89.964	44.423	9,947,873
2023-03-07	94.080	94.906	92.386	92.582	45.716	6,931,239
2023-03-06	92.400	94.500	88.480	94.360	46.594	12,207,398
2023-03-03	92.470	93.450	91.840	92.344	45.599	5,064,688
2023-03-02	95.172	95.718	91.168	92.470	45.661	9,226,141
2023-03-01	97.720	98.420	93.744	95.158	46.988	8,871,343
2023-02-28	96.152	99.120	95.550	97.594	48.191	8,463,338
2023-02-27	93.800	97.608	92.820	96.152	47.479	9,736,397
2023-02-24	96.600	97.650	93.800	94.542	46.684	7,699,590
2023-02-23	92.386	97.132	92.386	96.166	47.486	11,167,228
2023-02-22	94.430	98.406	93.814	94.080	46.456	13,564,760
2023-02-21	94.920	95.256	91.840	94.500	46.663	7,759,761
2023-02-20	90.678	96.670	90.356	94.332	46.580	13,420,969
2023-02-17	94.794	94.794	90.300	90.678	44.776	9,810,217
2023-02-16	93.800	98.000	91.504	94.836	46.829	17,003,924
2023-02-15	96.754	98.742	93.800	94.416	46.622	11,190,803
2023-02-14	97.762	98.476	94.178	97.454	48.122	9,621,499
2023-02-13	95.032	99.694	94.654	97.706	48.246	13,960,036
2023-02-10	98.140	98.532	93.926	95.214	47.016	11,962,065
2023-02-09	97.860	103.35	95.326	98.126	48.454	16,841,054
2023-02-08	95.200	100.52	95.200	97.482	48.136	14,215,014
2023-02-07	99.820	102.62	93.520	95.004	46.912	15,328,000

← NewerPage 15 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.