Sineng Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	23.990	25.450	23.810	25.450	25.450	25,969,875
2026-07-22	23.800	24.500	23.550	23.990	23.990	14,606,725
2026-07-21	23.200	23.900	23.200	23.760	23.760	15,651,531
2026-07-20	23.500	23.800	22.500	23.190	23.190	19,815,725
2026-07-17	24.050	24.480	23.500	23.650	23.650	13,540,666
2026-07-16	24.120	24.590	23.810	24.130	24.130	8,312,494
2026-07-15	24.220	24.800	24.000	24.260	24.260	8,361,977
2026-07-14	24.090	24.280	23.500	24.170	24.170	8,649,329
2026-07-13	24.900	25.270	24.000	24.090	24.090	10,692,723
2026-07-10	25.150	25.550	24.580	24.940	24.940	12,668,422
2026-07-09	24.770	24.960	23.840	24.900	24.900	14,130,066
2026-07-08	26.000	26.040	24.800	24.800	24.800	12,465,617
2026-07-07	26.800	26.800	25.690	25.800	25.800	9,937,024
2026-07-06	26.880	27.540	26.530	26.650	26.650	10,633,640
2026-07-03	28.420	28.460	27.000	27.000	27.000	16,809,719
2026-07-02	28.200	28.780	28.170	28.300	28.300	13,517,257
2026-07-01	30.600	30.640	28.160	28.900	28.900	31,079,801
2026-06-30	30.260	30.880	29.930	30.790	30.790	17,035,756
2026-06-29	28.830	30.380	28.730	29.800	29.800	18,991,137
2026-06-26	29.300	29.890	28.730	28.730	28.730	16,318,201
2026-06-25	29.220	29.460	28.500	28.800	28.800	14,209,010
2026-06-24	29.410	29.730	28.940	29.490	29.490	10,430,281
2026-06-23	30.850	30.980	29.400	29.440	29.440	15,990,619
2026-06-22	29.770	31.200	29.680	31.100	31.100	20,523,223
2026-06-18	30.180	30.330	29.650	30.100	30.100	14,189,150
2026-06-17	31.060	31.370	30.100	30.330	30.330	16,636,453
2026-06-16	30.710	31.600	30.320	31.370	31.370	17,383,855
2026-06-15	30.410	30.800	30.250	30.700	30.700	12,691,572
2026-06-12	30.270	30.860	29.870	30.230	30.230	16,524,615
2026-06-11	30.000	30.700	29.560	29.830	29.830	18,480,048
2026-06-10	29.390	31.000	28.690	30.460	30.460	24,243,400
2026-06-09	29.150	29.560	28.150	29.360	29.360	17,599,229
2026-06-08	29.300	30.000	28.300	28.660	28.660	16,078,233
2026-06-05	31.100	31.190	29.760	29.920	29.920	17,162,971
2026-06-04	31.510	31.850	30.720	30.960	30.960	16,842,641
2026-06-03	32.430	32.660	31.610	31.850	31.850	15,531,191
2026-06-02	33.230	33.790	31.520	32.330	32.330	18,635,270
2026-06-01	33.060	34.030	33.060	33.520	33.520	15,533,000
2026-05-29	35.310	35.540	32.900	33.060	33.060	25,585,551
2026-05-28	36.290	36.510	35.270	35.580	35.580	20,098,891
2026-05-27	36.100	37.790	36.020	36.650	36.650	22,701,650
2026-05-26	36.000	36.830	35.100	36.400	36.280	20,494,199
2026-05-25	37.240	37.390	36.120	36.240	36.121	28,823,990
2026-05-22	37.910	38.900	37.560	37.790	37.665	25,161,937
2026-05-21	39.800	40.120	37.400	37.430	37.307	41,196,898
2026-05-20	38.500	40.300	38.010	39.950	39.818	43,885,642
2026-05-19	38.560	39.800	38.400	39.040	38.911	25,644,541
2026-05-18	38.000	39.350	37.590	38.760	38.632	23,507,114
2026-05-15	38.140	39.870	36.500	38.780	38.652	42,058,347
2026-05-14	40.950	40.970	37.950	37.970	37.845	41,861,398
2026-05-13	39.310	40.800	39.100	40.600	40.466	39,628,618
2026-05-12	39.690	40.580	39.230	39.460	39.330	39,380,512
2026-05-11	38.610	39.950	38.610	39.670	39.539	44,304,606
2026-05-08	38.110	38.800	37.850	38.160	38.034	25,401,353
2026-05-07	38.680	39.370	38.220	38.560	38.433	32,831,146
2026-05-06	37.830	38.750	37.550	38.520	38.393	31,864,450
2026-04-30	37.490	38.090	36.910	37.830	37.705	28,499,904
2026-04-29	36.220	37.980	36.000	37.570	37.446	36,712,814
2026-04-28	36.510	37.250	36.000	36.220	36.101	19,861,619
2026-04-27	36.580	37.350	35.880	36.920	36.798	21,336,556

← NewerPage 2 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.