Sineng Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	38.880	39.910	38.600	39.440	39.310	18,478,477
2026-01-20	41.600	41.890	38.680	39.600	39.470	34,928,849
2026-01-19	39.510	42.500	39.390	42.210	42.071	36,985,911
2026-01-16	41.850	43.000	40.350	40.360	40.227	31,771,652
2026-01-15	39.900	41.520	39.540	41.050	40.915	30,912,407
2026-01-14	41.000	42.900	39.330	40.650	40.516	58,880,167
2026-01-13	38.830	42.090	37.560	42.090	41.951	65,813,246
2026-01-12	38.480	39.380	37.800	38.950	38.822	39,830,756
2026-01-09	39.860	40.770	38.900	39.210	39.081	39,167,046
2026-01-08	39.000	40.320	38.480	39.680	39.549	37,880,365
2026-01-07	38.010	39.500	38.010	39.270	39.141	43,399,093
2026-01-06	35.390	39.880	35.300	38.920	38.792	64,974,342
2026-01-05	34.280	34.920	34.100	34.900	34.785	18,756,869
2025-12-31	35.500	35.540	34.210	34.220	34.107	22,706,635
2025-12-30	35.500	35.630	35.020	35.320	35.204	21,350,075
2025-12-29	37.030	37.370	35.810	35.990	35.871	36,256,059
2025-12-26	38.200	38.780	37.490	37.530	37.406	45,203,601
2025-12-25	36.790	38.280	36.660	37.770	37.646	41,335,236
2025-12-24	36.320	37.000	35.590	36.660	36.539	27,984,769
2025-12-23	36.150	37.200	35.450	36.490	36.370	31,903,319
2025-12-22	34.890	37.000	34.890	36.170	36.051	32,710,091
2025-12-19	34.560	35.580	34.560	34.810	34.695	22,358,955
2025-12-18	35.890	35.890	34.200	34.320	34.207	31,157,031
2025-12-17	35.000	36.600	34.810	36.260	36.141	25,582,091
2025-12-16	36.430	36.540	34.350	35.060	34.944	29,554,860
2025-12-15	36.010	37.730	35.940	36.850	36.729	40,166,603
2025-12-12	34.820	36.590	34.790	36.350	36.230	42,290,882
2025-12-11	34.380	35.570	34.380	34.460	34.346	25,017,598
2025-12-10	36.000	36.360	33.850	34.260	34.147	33,776,112
2025-12-09	35.400	36.490	35.200	35.840	35.722	26,263,947
2025-12-08	35.500	36.010	34.900	35.750	35.632	25,186,284
2025-12-05	35.010	35.860	34.740	35.560	35.443	21,416,837
2025-12-04	35.510	35.750	34.660	34.910	34.795	20,200,477
2025-12-03	36.290	36.680	35.200	35.620	35.503	24,151,637
2025-12-02	36.730	37.160	36.010	36.180	36.061	20,649,626
2025-12-01	37.520	37.890	36.400	37.000	36.878	27,949,818
2025-11-28	36.280	38.350	36.000	37.350	37.227	41,105,021
2025-11-27	36.230	37.930	36.230	36.400	36.280	46,576,253
2025-11-26	37.870	37.980	36.100	36.210	36.091	49,518,165
2025-11-25	37.850	39.220	37.820	38.260	38.134	35,081,856
2025-11-24	38.160	38.700	37.000	37.580	37.456	32,201,047
2025-11-21	38.960	39.850	37.700	37.830	37.705	45,255,490
2025-11-20	41.100	42.930	40.270	40.430	40.297	59,057,782
2025-11-19	40.440	41.380	39.610	40.600	40.466	46,857,786
2025-11-18	43.200	43.650	40.030	40.830	40.695	70,147,651
2025-11-17	45.340	46.300	43.560	44.440	44.294	72,402,759
2025-11-14	45.000	49.470	44.650	45.700	45.549	120,217,609
2025-11-13	37.510	44.640	37.510	44.640	44.493	93,128,584
2025-11-12	37.170	38.500	34.930	37.200	37.077	64,982,302
2025-11-11	36.170	40.990	35.990	37.760	37.636	78,318,819
2025-11-10	35.100	36.000	33.880	35.870	35.752	55,553,623
2025-11-07	34.290	35.360	34.280	34.700	34.586	46,961,597
2025-11-06	35.100	36.380	34.710	34.900	34.785	76,105,063
2025-11-05	32.010	35.250	31.740	34.910	34.795	65,708,529
2025-11-04	34.470	35.910	32.620	33.430	33.320	63,221,407
2025-11-03	32.250	33.800	32.250	33.800	33.689	48,170,808
2025-10-31	31.550	33.320	31.550	32.220	32.114	44,728,269
2025-10-30	32.020	32.930	31.260	31.380	31.277	46,237,840
2025-10-29	29.030	32.300	28.950	32.230	32.124	53,891,950
2025-10-28	30.290	30.300	29.680	29.730	29.632	20,515,516

← NewerPage 4 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.