Sineng Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	77.924	81.200	77.770	80.486	22.030	9,824,929
2022-05-11	76.440	82.516	75.054	79.198	21.677	13,680,918
2022-05-10	70.966	77.434	70.420	76.426	20.919	11,973,519
2022-05-09	70.840	74.186	70.840	72.128	19.742	7,691,526
2022-05-06	67.858	73.626	67.046	72.198	19.761	11,797,377
2022-05-05	67.200	69.342	66.500	68.110	18.642	6,733,688
2022-04-29	65.800	67.900	64.400	66.976	18.332	8,515,150
2022-04-28	66.570	67.606	64.610	64.946	17.776	7,781,757
2022-04-27	59.570	67.214	59.528	66.976	18.332	10,617,086
2022-04-26	64.372	64.680	60.536	60.760	16.631	6,396,973
2022-04-25	68.264	69.398	63.350	63.378	17.347	6,749,758
2022-04-22	70.700	71.806	69.090	70.098	19.187	5,357,858
2022-04-21	75.012	75.460	70.014	70.490	19.294	7,470,125
2022-04-20	76.720	78.862	74.732	74.970	20.520	7,058,102
2022-04-19	80.780	84.280	78.820	79.212	21.681	7,859,903
2022-04-18	77.014	80.304	75.978	79.912	21.873	5,350,371
2022-04-15	79.002	79.002	75.866	77.630	21.248	5,868,093
2022-04-14	80.780	81.858	79.590	79.674	21.808	3,959,068
2022-04-13	82.586	83.300	80.024	80.122	21.930	4,825,554
2022-04-12	82.740	84.644	81.354	83.370	22.819	4,146,021
2022-04-11	86.240	86.240	81.214	82.124	22.478	6,452,715
2022-04-08	90.020	91.000	87.724	87.766	24.022	5,415,288
2022-04-07	93.800	94.332	90.174	90.328	24.724	5,476,885
2022-04-06	95.214	95.900	92.960	93.758	25.662	5,558,620
2022-04-01	94.920	98.616	94.010	96.992	26.548	8,561,600
2022-03-31	94.402	99.358	93.324	96.390	26.383	10,195,256
2022-03-30	91.700	96.124	90.412	96.082	26.299	10,462,047
2022-03-29	92.848	94.080	89.222	89.656	24.540	6,807,311
2022-03-28	93.660	94.864	92.190	92.540	25.329	5,046,103
2022-03-25	95.984	96.138	93.394	94.640	25.904	6,515,187
2022-03-24	99.470	100.04	95.396	96.012	26.279	11,848,446
2022-03-23	99.680	104.72	99.680	101.79	27.862	11,542,040
2022-03-22	105.00	106.25	98.560	99.764	27.306	11,207,317
2022-03-21	99.750	104.30	99.750	101.49	27.778	8,512,466
2022-03-18	99.904	102.33	98.364	99.736	27.299	8,006,834
2022-03-17	103.60	107.44	100.35	100.74	27.575	12,993,129
2022-03-16	98.700	102.03	94.094	101.46	27.770	10,856,166
2022-03-15	100.80	104.30	96.320	96.838	26.506	9,681,126
2022-03-14	109.80	112.00	103.61	104.61	28.632	11,306,131
2022-03-11	114.52	117.04	109.90	114.00	31.203	17,940,203
2022-03-10	127.12	129.50	119.98	122.92	33.644	22,112,527
2022-03-09	121.88	125.02	113.15	122.65	33.572	22,449,411
2022-03-08	111.72	120.62	111.31	117.01	32.027	21,079,350
2022-03-07	110.47	113.47	107.53	111.86	30.617	9,969,231
2022-03-04	113.12	118.44	112.28	113.39	31.035	14,590,777
2022-03-03	121.32	121.32	113.64	114.62	31.372	21,871,876
2022-03-02	105.01	127.29	103.87	121.32	33.208	29,068,677
2022-03-01	108.42	111.23	105.78	106.08	29.035	8,053,203
2022-02-28	106.41	108.42	103.82	107.74	29.491	7,195,802
2022-02-25	108.72	109.87	104.72	107.42	29.403	9,796,426
2022-02-24	109.75	113.65	104.58	106.39	29.119	18,359,772
2022-02-23	106.11	111.93	105.42	110.60	30.272	14,779,484
2022-02-22	102.20	110.29	101.50	107.58	29.445	15,889,456
2022-02-21	102.21	107.80	100.98	105.06	28.755	12,821,050
2022-02-18	107.81	110.28	104.58	105.92	28.992	12,784,489
2022-02-17	103.12	111.30	100.94	108.91	29.809	20,588,088
2022-02-16	99.932	106.93	97.482	102.45	28.042	11,935,415
2022-02-15	94.934	98.952	94.710	98.602	26.988	7,843,027
2022-02-14	93.128	95.802	91.154	94.640	25.904	4,264,950
2022-02-11	95.732	95.802	92.554	93.240	25.521	4,704,291

← NewerPage 19 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.