Sineng Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	37.460	37.680	36.650	37.030	36.908	36,405,950
2026-04-23	37.530	38.970	37.170	38.960	38.832	54,469,487
2026-04-22	37.350	37.450	36.500	36.870	36.749	30,169,935
2026-04-21	38.180	38.460	37.300	37.610	37.486	20,511,886
2026-04-20	37.650	38.380	37.500	38.100	37.974	22,150,339
2026-04-17	37.800	38.250	37.380	37.650	37.526	21,688,604
2026-04-16	37.750	38.400	37.250	38.130	38.004	23,018,611
2026-04-15	38.650	38.720	37.330	37.420	37.297	30,080,028
2026-04-14	38.060	38.640	37.600	38.610	38.483	31,110,811
2026-04-13	37.660	38.580	37.230	38.040	37.915	29,875,307
2026-04-10	37.770	39.220	37.510	37.770	37.646	40,796,519
2026-04-09	35.810	38.060	35.110	37.640	37.516	42,307,138
2026-04-08	35.790	36.420	35.650	36.370	36.250	31,229,143
2026-04-07	34.600	35.700	34.600	35.180	35.064	21,805,396
2026-04-03	37.380	37.800	34.560	35.000	34.885	42,649,147
2026-04-02	39.000	39.620	36.800	37.550	37.426	48,772,468
2026-04-01	39.880	40.350	37.780	39.680	39.549	45,441,552
2026-03-31	41.490	42.240	38.800	38.880	38.752	54,394,048
2026-03-30	44.070	44.500	40.800	42.000	41.862	51,495,334
2026-03-27	43.580	45.980	42.630	43.080	42.938	65,129,335
2026-03-26	43.460	47.100	42.000	44.920	44.772	96,497,770
2026-03-25	42.820	44.890	41.510	44.520	44.373	105,758,824
2026-03-24	41.920	42.820	39.910	42.150	42.011	84,430,562
2026-03-23	44.020	44.510	41.010	41.640	41.503	111,741,432
2026-03-20	37.000	44.930	36.600	44.930	44.782	134,183,948
2026-03-19	36.780	38.280	36.500	37.440	37.317	29,853,784
2026-03-18	37.300	37.450	36.410	37.200	37.077	21,134,082
2026-03-17	38.310	39.120	36.940	37.000	36.878	31,254,609
2026-03-16	40.740	40.980	38.130	38.450	38.323	35,333,703
2026-03-13	41.650	42.100	39.900	40.000	39.868	53,721,712
2026-03-12	41.000	42.620	39.820	42.250	42.111	60,549,766
2026-03-11	39.700	42.490	39.430	40.470	40.337	57,398,545
2026-03-10	39.720	40.030	38.880	39.930	39.798	35,967,450
2026-03-09	38.290	40.500	38.200	40.100	39.968	44,112,701
2026-03-06	37.060	39.150	36.650	38.830	38.702	36,647,626
2026-03-05	37.940	38.340	37.200	37.420	37.297	25,212,387
2026-03-04	35.850	38.080	35.700	37.540	37.416	25,525,276
2026-03-03	37.660	39.250	36.790	36.800	36.679	37,161,770
2026-03-02	35.530	37.370	35.380	36.860	36.739	22,856,584
2026-02-27	35.810	36.560	35.800	36.180	36.061	14,025,141
2026-02-26	36.300	36.380	35.600	36.020	35.901	15,766,351
2026-02-25	36.020	36.870	35.880	36.390	36.270	14,651,941
2026-02-24	35.570	36.350	35.460	36.100	35.981	12,554,387
2026-02-13	35.610	35.930	35.080	35.090	34.974	9,780,815
2026-02-12	35.770	36.130	35.380	35.830	35.712	10,134,366
2026-02-11	35.980	36.300	35.740	35.770	35.652	8,463,413
2026-02-10	36.590	36.820	35.880	35.990	35.871	13,997,561
2026-02-09	36.200	37.200	35.950	36.860	36.739	15,188,863
2026-02-06	36.400	36.560	35.730	35.760	35.642	17,177,063
2026-02-05	38.000	38.000	36.600	36.660	36.539	18,660,305
2026-02-04	37.180	38.890	37.020	38.750	38.622	25,556,831
2026-02-03	37.000	37.500	36.620	37.230	37.107	14,505,586
2026-02-02	37.100	38.200	36.600	36.680	36.559	17,218,783
2026-01-30	36.250	37.700	35.700	37.080	36.958	15,521,182
2026-01-29	36.520	37.520	36.290	36.360	36.240	15,592,689
2026-01-28	37.660	38.000	36.700	36.870	36.749	18,431,106
2026-01-27	38.780	39.000	36.650	37.810	37.685	27,066,693
2026-01-26	40.880	41.160	39.000	39.250	39.121	27,693,383
2026-01-23	38.280	41.500	37.610	40.930	40.795	47,700,408
2026-01-22	39.320	40.190	38.770	39.600	39.470	21,768,161

← NewerPage 3 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.