Sineng Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	97.300	102.14	97.286	99.036	48.903	14,948,101
2023-02-03	98.280	99.932	96.012	97.286	48.039	6,581,774
2023-02-02	100.80	100.80	97.566	98.294	48.537	7,678,003
2023-02-01	100.38	101.47	96.082	99.946	49.352	12,020,837
2023-01-31	96.152	101.61	95.900	100.24	49.498	11,379,532
2023-01-30	102.34	104.03	97.020	97.300	48.046	14,761,481
2023-01-20	98.126	102.59	96.754	101.11	49.926	11,095,615
2023-01-19	99.176	99.806	96.642	97.230	48.011	6,924,921
2023-01-18	100.66	100.66	97.146	99.204	48.986	5,925,855
2023-01-17	99.960	101.22	98.280	99.540	49.152	6,468,024
2023-01-16	100.17	101.44	98.000	99.260	49.014	9,666,420
2023-01-13	102.14	102.69	98.784	100.10	49.429	9,428,594
2023-01-12	102.96	105.42	100.49	101.14	49.940	11,230,271
2023-01-11	102.31	105.63	100.69	102.40	50.562	11,747,591
2023-01-10	100.00	105.36	99.414	103.01	50.866	12,411,285
2023-01-09	97.118	102.73	96.474	99.904	49.332	13,875,004
2023-01-06	96.362	100.52	95.900	97.048	47.921	16,467,529
2023-01-05	91.840	97.132	90.720	95.410	47.113	16,558,062
2023-01-04	90.580	94.752	89.446	91.000	44.935	16,211,860
2023-01-03	81.620	90.384	81.200	90.230	44.555	19,517,437
2022-12-30	81.690	85.792	80.822	82.376	40.676	12,080,948
2022-12-29	81.704	83.888	80.640	80.724	39.861	7,134,709
2022-12-28	81.900	83.986	81.130	82.950	40.960	10,463,228
2022-12-27	78.400	82.600	77.140	81.970	40.476	14,140,368
2022-12-26	70.406	78.610	70.000	78.400	38.713	13,048,980
2022-12-23	73.388	74.200	69.608	69.860	34.496	7,346,585
2022-12-22	77.014	77.280	73.654	73.836	36.460	5,290,656
2022-12-21	77.644	78.680	75.628	76.300	37.676	4,522,476
2022-12-20	76.328	80.136	75.614	78.260	38.644	7,036,694
2022-12-19	75.572	78.078	74.844	76.552	37.801	5,824,878
2022-12-16	80.360	81.424	75.180	75.740	37.400	10,989,773
2022-12-15	81.060	82.278	79.520	81.550	40.269	5,849,676
2022-12-14	80.920	82.810	79.254	81.368	40.179	7,642,283
2022-12-13	84.280	86.240	81.354	81.942	40.462	9,114,936
2022-12-12	84.966	86.324	82.908	84.070	41.513	8,640,420
2022-12-09	88.186	90.132	85.232	86.394	42.661	16,032,457
2022-12-08	81.816	91.560	81.284	88.844	43.870	19,678,635
2022-12-07	82.586	84.000	80.584	82.488	40.732	11,472,559
2022-12-06	78.750	83.300	78.190	83.160	41.064	15,889,004
2022-12-05	81.228	82.586	78.120	78.750	38.886	10,680,339
2022-12-02	78.960	83.860	78.960	81.802	40.393	11,990,187
2022-12-01	78.498	80.836	78.498	79.422	39.218	7,467,804
2022-11-30	79.142	80.906	78.078	78.190	38.609	7,370,386
2022-11-29	80.486	80.948	78.680	79.058	39.038	6,877,074
2022-11-28	78.904	82.306	78.414	80.374	39.688	6,425,656
2022-11-25	82.432	83.202	80.528	80.640	39.819	6,409,082
2022-11-24	84.000	86.562	83.510	84.350	41.651	10,740,649
2022-11-23	78.246	85.330	77.616	85.134	42.038	14,262,100
2022-11-22	82.880	82.936	78.540	78.876	38.948	9,084,174
2022-11-21	81.214	83.972	80.192	83.426	41.195	9,746,525
2022-11-18	81.676	84.252	79.982	81.214	40.103	7,656,934
2022-11-17	84.042	85.330	81.620	82.040	40.511	7,359,283
2022-11-16	85.400	86.800	83.006	85.820	42.377	7,670,466
2022-11-15	80.626	86.212	80.626	85.092	42.018	10,747,913
2022-11-14	85.260	87.150	80.920	81.662	40.324	12,729,759
2022-11-11	91.000	93.324	86.604	87.374	43.144	12,989,353
2022-11-10	87.934	90.706	86.800	86.800	42.861	7,428,786
2022-11-09	87.262	92.386	86.338	88.900	43.898	10,104,692
2022-11-08	88.214	89.166	85.064	88.200	43.552	10,851,131
2022-11-07	93.380	94.262	88.200	89.264	44.078	14,605,078

← NewerPage 16 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.