Sineng Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	100.07	100.59	94.920	96.418	26.391	6,682,015
2022-02-09	98.420	100.32	95.760	99.890	27.341	5,447,961
2022-02-08	101.08	101.86	95.032	98.420	26.939	6,397,040
2022-02-07	99.246	104.29	98.840	101.32	27.732	6,362,927
2022-01-28	100.94	102.90	97.118	97.440	26.670	5,406,589
2022-01-27	103.88	106.26	99.260	99.288	27.176	6,149,892
2022-01-26	105.01	109.47	103.74	105.22	28.801	7,463,060
2022-01-25	106.57	110.77	103.92	103.94	28.448	7,255,436
2022-01-24	102.21	110.43	101.74	106.93	29.268	11,296,948
2022-01-21	101.79	104.16	100.07	102.31	28.004	6,368,816
2022-01-20	105.98	106.82	101.46	101.79	27.862	6,580,798
2022-01-19	107.53	108.57	104.27	105.81	28.962	7,386,108
2022-01-18	112.42	117.74	109.07	109.35	29.931	10,594,327
2022-01-17	111.05	113.23	108.36	112.53	30.801	7,007,072
2022-01-14	106.76	112.70	106.76	111.05	30.395	6,777,370
2022-01-13	112.20	113.09	108.65	108.65	29.740	4,641,416
2022-01-12	110.46	113.36	109.30	112.18	30.705	6,154,966
2022-01-11	111.30	111.80	108.23	109.12	29.866	5,229,415
2022-01-10	110.82	112.53	110.15	111.02	30.387	4,163,676
2022-01-07	117.45	118.44	110.25	111.55	30.533	8,409,032
2022-01-06	114.42	117.57	113.86	116.76	31.958	4,713,559
2022-01-05	120.04	121.52	115.19	116.07	31.771	6,032,178
2022-01-04	124.92	126.70	119.63	119.83	32.798	7,498,385
2021-12-31	124.60	129.32	124.60	127.26	34.832	9,874,323
2021-12-30	122.78	125.10	122.09	122.89	33.637	4,065,452
2021-12-29	124.43	126.49	121.81	123.00	33.667	4,864,535
2021-12-28	120.27	124.43	119.67	124.19	33.993	5,850,448
2021-12-27	118.90	122.36	118.76	120.29	32.924	5,557,243
2021-12-24	131.80	132.31	122.08	122.11	33.422	9,891,535
2021-12-23	131.87	134.47	131.15	131.66	36.036	5,538,783
2021-12-22	132.59	134.65	130.20	132.43	36.246	4,970,777
2021-12-21	130.09	132.85	127.86	132.45	36.254	6,387,058
2021-12-20	135.76	137.90	129.72	131.35	35.951	9,629,912
2021-12-17	139.29	146.22	137.20	139.79	38.262	11,134,530
2021-12-16	139.33	141.23	136.64	139.50	38.181	5,795,247
2021-12-15	140.28	143.60	139.30	139.86	38.281	6,441,914
2021-12-14	143.09	144.14	139.44	141.08	38.614	6,256,204
2021-12-13	143.14	146.83	140.32	143.08	39.162	9,714,406
2021-12-10	135.10	143.63	134.68	143.08	39.162	12,087,526
2021-12-09	135.80	139.16	135.13	137.20	37.553	7,361,460
2021-12-08	139.86	144.20	137.06	138.92	38.024	10,573,738
2021-12-07	139.41	139.44	129.21	135.00	36.951	12,838,906
2021-12-06	142.80	146.82	139.83	139.96	38.308	8,629,836
2021-12-03	144.06	144.66	140.27	142.59	39.028	7,547,100
2021-12-02	145.59	146.97	141.55	142.94	39.124	8,124,330
2021-12-01	154.15	157.86	144.87	147.48	40.366	10,814,331
2021-11-30	150.18	157.19	147.11	152.32	41.691	15,846,888
2021-11-29	139.37	156.80	139.37	149.80	41.002	17,990,590
2021-11-26	142.80	146.69	141.65	144.55	39.565	9,143,536
2021-11-25	142.94	144.62	140.25	142.21	38.925	8,357,677
2021-11-24	151.40	153.94	142.79	144.94	39.672	14,005,983
2021-11-23	147.39	157.50	147.01	151.48	41.462	17,432,363
2021-11-22	148.32	152.11	145.63	149.45	40.906	12,932,422
2021-11-19	140.70	146.29	140.00	144.19	39.465	11,493,444
2021-11-18	142.65	143.92	139.30	142.32	38.955	10,562,528
2021-11-17	137.72	143.54	137.72	141.90	38.841	13,517,556
2021-11-16	143.23	145.40	136.71	138.36	37.871	20,682,422
2021-11-15	169.48	170.77	147.21	147.84	40.465	24,712,181
2021-11-12	165.58	175.84	164.61	170.39	46.638	16,950,052
2021-11-11	164.53	178.64	164.53	168.41	46.094	21,945,051

← NewerPage 20 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.