Sineng Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	30.800	30.800	29.870	30.320	30.220	24,993,494
2025-10-24	29.290	30.610	29.290	30.070	29.971	24,018,467
2025-10-23	29.130	29.480	28.450	29.190	29.094	16,091,655
2025-10-22	29.850	29.990	29.270	29.330	29.233	14,544,195
2025-10-21	30.070	30.480	29.550	29.980	29.881	17,021,538
2025-10-20	29.780	30.090	29.290	29.900	29.801	17,604,656
2025-10-17	31.580	31.600	29.080	29.180	29.084	34,527,677
2025-10-16	31.940	32.490	31.310	31.600	31.496	23,262,022
2025-10-15	31.730	32.280	30.100	32.060	31.954	27,176,967
2025-10-14	32.490	33.770	31.530	31.700	31.596	34,317,500
2025-10-13	30.000	32.340	30.000	32.050	31.944	34,959,117
2025-10-10	36.000	36.000	31.600	31.620	31.516	70,980,217
2025-10-09	36.990	37.570	35.600	36.650	36.529	60,892,568
2025-09-30	35.370	37.940	34.500	36.620	36.499	75,469,206
2025-09-29	33.010	37.000	32.880	35.330	35.214	77,745,546
2025-09-26	33.440	34.570	31.990	32.430	32.323	39,221,546
2025-09-25	34.010	34.650	33.100	33.930	33.818	50,970,627
2025-09-24	32.770	35.000	32.500	34.520	34.406	68,885,638
2025-09-23	31.580	33.650	31.370	33.350	33.240	69,228,096
2025-09-22	31.560	31.880	31.030	31.660	31.556	28,676,869
2025-09-19	32.020	32.470	31.420	31.510	31.406	35,894,808
2025-09-18	32.710	33.340	31.800	32.130	32.024	52,656,147
2025-09-17	33.130	33.760	32.480	32.700	32.592	51,591,442
2025-09-16	33.950	34.000	32.200	33.310	33.200	67,973,426
2025-09-15	34.650	36.690	33.310	33.350	33.240	85,028,914
2025-09-12	33.300	35.520	32.560	34.200	34.087	79,901,061
2025-09-11	33.150	33.810	32.000	33.800	33.689	67,724,337
2025-09-10	35.400	35.770	32.600	33.300	33.190	94,003,259
2025-09-09	34.510	38.330	34.080	36.970	36.848	105,063,182
2025-09-08	36.080	36.660	33.670	35.760	35.642	98,802,948
2025-09-05	32.800	37.100	32.500	35.460	35.343	129,827,340
2025-09-04	31.000	36.130	31.000	34.120	34.008	141,042,574
2025-09-03	25.290	30.110	25.100	30.110	30.011	104,514,955
2025-09-02	24.900	26.160	24.440	25.090	25.007	56,015,893
2025-09-01	24.990	25.080	24.530	24.880	24.798	21,200,975
2025-08-29	24.400	25.290	23.960	24.890	24.808	36,042,659
2025-08-28	23.990	24.560	23.320	24.460	24.379	33,201,381
2025-08-27	24.500	25.170	24.200	24.240	24.160	32,417,261
2025-08-26	24.990	25.110	24.520	24.590	24.509	21,469,923
2025-08-25	24.680	25.160	24.560	25.040	24.958	32,122,851
2025-08-22	24.170	24.780	24.160	24.590	24.509	21,226,484
2025-08-21	24.400	24.680	24.110	24.260	24.180	16,474,804
2025-08-20	24.600	24.990	24.030	24.570	24.489	19,436,058
2025-08-19	24.740	25.090	24.460	24.550	24.469	21,240,927
2025-08-18	24.870	25.200	24.440	24.790	24.708	28,471,063
2025-08-15	24.090	24.990	24.040	24.600	24.519	32,683,998
2025-08-14	24.450	24.700	23.730	24.090	24.011	22,113,274
2025-08-13	24.240	24.780	24.080	24.620	24.539	26,510,415
2025-08-12	24.110	24.290	23.850	24.240	24.160	16,960,917
2025-08-11	23.880	24.240	23.600	24.100	24.021	21,947,331
2025-08-08	23.080	24.730	23.040	23.910	23.831	36,140,724
2025-08-07	23.520	23.700	22.980	23.140	23.064	12,518,286
2025-08-06	23.180	24.180	23.050	23.550	23.472	16,153,455
2025-08-05	22.920	23.320	22.860	23.300	23.223	10,971,923
2025-08-04	23.090	23.090	22.670	22.920	22.844	11,367,005
2025-08-01	22.800	23.590	22.760	23.250	23.173	18,066,411
2025-07-31	23.040	23.450	22.700	22.810	22.735	13,120,813
2025-07-30	23.520	23.600	23.000	23.140	23.064	14,047,673
2025-07-29	23.210	23.690	23.020	23.670	23.592	17,690,664
2025-07-28	23.910	24.000	23.110	23.210	23.134	23,193,603

← NewerPage 5 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.