Sineng Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	90.020	91.798	80.500	83.090	41.029	23,626,731
2022-08-04	91.462	92.988	88.200	90.762	44.817	12,524,450
2022-08-03	99.260	101.50	89.250	92.400	45.626	24,009,504
2022-08-02	93.100	99.596	90.090	96.978	47.887	24,075,474
2022-08-01	92.344	97.300	89.124	95.886	47.348	18,794,288
2022-07-29	92.400	98.098	92.400	95.144	46.981	23,480,623
2022-07-28	94.920	99.400	91.532	91.630	45.246	29,180,678
2022-07-27	86.380	96.376	85.512	95.032	46.926	29,549,790
2022-07-26	88.186	91.448	85.862	87.360	43.138	20,592,320
2022-07-25	93.702	94.080	85.400	87.304	43.110	23,337,076
2022-07-22	94.500	96.152	92.680	93.912	46.373	17,626,796
2022-07-21	95.480	96.712	91.728	92.582	45.716	19,311,878
2022-07-20	97.580	101.28	94.052	96.712	47.755	24,558,522
2022-07-19	94.052	110.01	94.024	98.476	48.627	36,274,116
2022-07-18	85.316	99.400	85.302	97.006	47.901	34,024,249
2022-07-15	87.570	89.040	83.146	83.370	41.167	27,804,768
2022-07-14	75.600	90.216	74.480	87.570	43.241	42,803,904
2022-07-13	69.006	76.804	69.006	75.180	37.123	25,804,755
2022-07-12	68.334	73.612	68.320	70.112	34.621	14,191,469
2022-07-11	68.600	70.742	68.012	69.748	34.441	12,003,093
2022-07-08	77.000	77.000	70.980	71.176	35.146	22,209,020
2022-07-07	67.718	77.000	67.452	76.300	37.676	27,872,092
2022-07-06	66.024	71.036	66.024	68.362	33.757	13,948,211
2022-07-05	68.628	71.820	66.052	67.606	33.383	14,863,481
2022-07-04	65.828	69.538	65.828	69.034	34.088	15,487,149
2022-07-01	72.226	73.752	69.720	69.860	34.496	11,962,697
2022-06-30	67.900	72.520	67.900	71.610	35.360	16,414,155
2022-06-29	73.598	73.598	67.872	67.872	33.515	20,734,379
2022-06-28	75.264	76.818	71.820	73.598	36.342	16,783,057
2022-06-27	75.600	76.300	73.080	75.250	37.158	17,122,385
2022-06-24	74.228	79.800	73.346	75.054	37.061	23,678,566
2022-06-23	74.536	75.180	71.400	74.200	36.639	20,401,800
2022-06-22	75.152	78.932	73.710	73.780	36.432	25,407,317
2022-06-21	72.800	79.352	70.182	76.300	37.676	28,521,784
2022-06-20	64.120	75.166	63.714	72.296	35.699	26,582,466
2022-06-17	63.000	65.576	62.524	64.274	31.738	16,767,951
2022-06-16	63.000	65.800	62.720	64.148	31.676	17,824,015
2022-06-15	65.100	66.640	62.650	63.434	31.323	21,789,358
2022-06-14	62.258	69.524	62.258	65.800	32.491	30,480,453
2022-06-13	61.600	67.186	60.060	65.142	32.167	34,565,665
2022-06-10	50.792	60.312	50.554	60.312	29.781	31,275,845
2022-06-09	51.674	51.870	50.008	50.260	24.818	8,988,262
2022-06-08	53.130	54.124	50.540	52.192	25.772	13,962,236
2022-06-07	56.028	56.532	52.654	53.270	26.304	16,090,860
2022-06-06	53.032	56.000	52.360	55.062	27.189	18,251,714
2022-06-02	52.080	53.578	51.212	53.284	26.311	14,564,305
2022-06-01	49.700	53.046	49.700	52.192	25.772	16,417,756
2022-05-31	51.618	52.192	48.412	50.246	24.811	12,310,151
2022-05-30	50.792	51.506	49.406	50.526	24.949	8,451,354
2022-05-27	51.268	52.990	49.924	50.932	25.150	10,458,544
2022-05-26	52.052	53.200	50.414	51.786	25.571	13,736,445
2022-05-25	49.532	53.200	48.790	53.200	26.270	18,284,471
2022-05-24	51.198	52.626	49.420	49.602	24.493	12,863,205
2022-05-23	51.940	52.864	51.100	52.528	25.938	11,817,914
2022-05-20	53.480	54.348	51.828	52.906	26.124	16,500,116
2022-05-19	48.734	54.040	47.908	53.200	26.270	20,714,218
2022-05-18	47.110	50.344	46.480	49.728	24.555	17,182,832
2022-05-17	43.414	51.240	43.414	47.502	23.456	19,206,611
2022-05-16	43.848	45.500	43.260	43.400	21.431	6,737,795
2022-05-13	81.032	81.032	78.400	79.842	21.854	7,272,495

← NewerPage 18 of 21 · 1,220 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.