Sineng Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	92.750	95.060	91.000	93.814	46.324	13,523,141
2022-11-03	88.914	95.900	88.690	92.820	45.834	13,763,143
2022-11-02	93.604	94.262	88.480	89.642	44.264	18,351,299
2022-11-01	90.328	94.990	89.600	94.724	46.774	13,377,817
2022-10-31	88.116	90.230	85.848	89.572	44.230	10,421,768
2022-10-28	85.148	91.700	82.614	88.144	43.525	15,074,852
2022-10-27	92.694	95.662	91.182	91.658	45.260	13,061,820
2022-10-26	92.442	94.052	89.614	92.974	45.910	14,815,923
2022-10-25	91.770	96.040	89.040	92.414	45.633	15,126,700
2022-10-24	92.162	94.500	89.530	91.294	45.080	14,997,372
2022-10-21	87.360	93.954	86.660	92.932	45.889	19,878,513
2022-10-20	86.520	88.942	84.840	86.828	42.875	14,762,540
2022-10-19	88.200	92.862	87.108	89.250	44.071	19,695,127
2022-10-18	81.760	90.524	81.592	88.942	43.919	24,457,226
2022-10-17	80.080	82.320	79.520	81.186	40.089	12,605,823
2022-10-14	78.120	81.928	76.482	80.878	39.937	20,183,336
2022-10-13	70.028	81.032	69.412	76.832	37.939	25,204,218
2022-10-12	66.500	70.574	63.700	70.560	34.842	13,628,591
2022-10-11	66.080	68.306	66.080	67.172	33.169	7,222,601
2022-10-10	67.060	69.244	65.170	66.080	32.630	6,105,616
2022-09-30	70.700	71.302	67.130	67.172	33.169	7,681,362
2022-09-29	71.400	72.086	67.816	70.840	34.980	9,501,024
2022-09-28	73.962	75.320	70.224	70.224	34.676	9,614,321
2022-09-27	73.780	75.460	72.002	73.962	36.522	11,160,999
2022-09-26	71.246	75.586	70.714	74.270	36.674	14,306,838
2022-09-23	73.374	74.830	71.106	71.694	35.402	8,694,854
2022-09-22	71.316	74.564	70.420	73.360	36.225	10,531,624
2022-09-21	72.716	74.900	71.372	71.960	35.533	10,914,456
2022-09-20	70.000	73.892	70.000	73.178	36.135	12,391,405
2022-09-19	71.610	73.066	68.698	69.258	34.199	9,911,339
2022-09-16	72.100	74.130	71.204	71.652	35.381	10,470,101
2022-09-15	79.604	79.618	70.700	72.100	35.602	15,992,764
2022-09-14	78.330	81.522	77.770	79.170	39.093	7,823,957
2022-09-13	79.898	80.472	77.420	80.122	39.564	9,022,691
2022-09-09	83.272	83.552	78.680	79.898	39.453	12,730,879
2022-09-08	82.040	86.058	80.234	84.154	41.554	16,779,422
2022-09-07	81.116	83.986	79.828	81.214	40.103	16,741,022
2022-09-06	77.224	82.600	76.440	81.452	40.220	20,872,122
2022-09-05	74.900	78.316	73.416	77.238	38.139	14,388,963
2022-09-02	76.650	77.112	72.562	74.200	36.639	10,729,089
2022-09-01	77.014	78.078	74.704	76.132	37.593	11,164,748
2022-08-31	84.658	86.226	75.838	76.020	37.538	21,534,568
2022-08-30	87.472	90.342	83.048	84.840	41.893	16,968,039
2022-08-29	85.092	91.938	84.924	89.852	44.368	15,373,867
2022-08-26	93.800	96.432	88.228	88.270	43.587	20,176,011
2022-08-25	97.944	99.848	91.168	92.680	45.764	21,953,595
2022-08-24	106.68	106.89	96.600	97.216	48.004	26,825,014
2022-08-23	98.924	108.51	98.224	107.41	53.037	29,643,076
2022-08-22	98.154	107.34	97.020	101.19	49.968	27,752,727
2022-08-19	95.340	101.51	91.000	96.726	47.762	25,447,944
2022-08-18	92.960	96.880	92.288	94.584	46.705	22,573,655
2022-08-17	87.780	95.886	87.640	93.366	46.103	26,251,346
2022-08-16	87.122	91.588	86.786	88.242	43.573	18,477,565
2022-08-15	81.956	87.668	81.914	87.318	43.117	16,871,049
2022-08-12	84.014	85.400	82.152	82.180	40.580	11,358,319
2022-08-11	89.320	89.586	83.846	85.190	42.066	15,390,333
2022-08-10	87.556	90.860	87.556	88.788	43.843	13,232,133
2022-08-09	84.322	92.330	83.720	88.144	43.525	20,793,875
2022-08-08	81.228	86.800	79.800	85.554	42.246	16,164,720
2022-08-05	90.020	91.798	80.500	83.090	41.029	23,626,731

← NewerPage 17 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.