Sineng Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	24.290	24.410	23.900	24.020	23.941	14,249,455
2025-07-24	23.760	24.400	23.710	24.300	24.220	18,197,394
2025-07-23	24.710	24.870	23.880	23.930	23.851	21,431,448
2025-07-22	23.750	24.990	23.560	24.660	24.579	32,190,455
2025-07-21	23.650	23.770	23.480	23.750	23.672	14,601,807
2025-07-18	23.630	24.000	23.460	23.620	23.542	16,348,170
2025-07-17	24.030	24.270	23.400	23.670	23.592	23,717,221
2025-07-16	23.750	24.130	23.500	23.840	23.761	17,003,179
2025-07-15	24.750	24.930	23.630	23.880	23.801	31,356,242
2025-07-14	24.650	25.050	24.510	24.940	24.858	20,975,718
2025-07-11	25.030	25.110	24.520	24.990	24.908	29,986,484
2025-07-10	23.890	25.330	23.700	25.020	24.938	45,753,884
2025-07-09	24.190	24.470	23.760	23.900	23.821	32,931,198
2025-07-08	22.750	24.960	22.600	24.170	24.090	47,285,041
2025-07-07	22.020	23.500	22.000	22.840	22.765	25,664,555
2025-07-04	22.780	22.780	22.000	22.250	22.177	22,578,884
2025-07-03	31.850	32.200	31.100	31.590	22.405	32,959,668
2025-07-02	30.790	31.770	30.400	31.720	22.497	32,879,550
2025-07-01	30.310	31.140	30.060	30.800	21.844	19,071,383
2025-06-30	42.560	43.120	42.406	42.770	30.334	14,199,252
2025-06-27	41.958	43.680	41.888	42.168	29.907	16,705,879
2025-06-26	42.392	42.686	41.552	41.650	29.539	15,523,546
2025-06-25	42.980	43.064	41.888	42.588	30.205	18,991,425
2025-06-24	41.720	43.036	41.314	42.854	30.393	24,039,885
2025-06-23	39.830	42.700	39.718	41.706	29.579	21,435,179
2025-06-20	40.978	42.070	40.110	40.222	28.527	15,356,687
2025-06-19	40.670	42.504	40.474	40.978	29.063	25,834,850
2025-06-18	38.052	42.532	37.982	41.328	29.311	37,287,840
2025-06-17	38.066	38.150	37.730	37.870	26.858	4,078,984
2025-06-16	37.268	38.192	37.100	38.010	26.958	4,913,005
2025-06-13	38.094	38.486	37.380	37.380	26.511	7,657,498
2025-06-12	38.766	38.766	38.234	38.360	27.206	6,124,641
2025-06-11	38.514	39.340	38.514	38.892	27.583	5,716,554
2025-06-10	39.046	39.704	38.080	38.528	27.325	8,754,816
2025-06-09	38.640	39.326	38.500	39.158	27.772	5,756,958
2025-06-06	38.654	38.836	38.374	38.528	27.325	4,705,272
2025-06-05	38.444	38.598	38.038	38.570	27.355	5,511,899
2025-06-04	37.562	38.528	37.562	38.220	27.107	5,740,553
2025-06-03	37.310	37.884	37.240	37.716	26.749	4,107,903
2025-05-30	38.150	38.164	37.562	37.590	26.660	4,507,798
2025-05-29	37.450	38.430	37.324	38.248	27.127	6,091,492
2025-05-28	38.010	38.248	37.380	37.590	26.660	5,395,440
2025-05-27	39.018	39.018	37.646	37.884	26.868	7,787,724
2025-05-26	38.780	39.130	38.710	39.018	27.673	4,778,810
2025-05-23	39.858	39.928	38.752	38.780	27.504	7,550,817
2025-05-22	40.152	40.460	39.494	39.564	28.060	7,225,413
2025-05-21	40.824	41.146	40.152	40.306	28.586	6,957,374
2025-05-20	40.964	41.146	40.362	40.726	28.884	6,622,242
2025-05-19	40.670	41.230	40.362	40.950	29.043	6,368,987
2025-05-16	40.880	42.070	40.768	40.894	29.003	8,326,490
2025-05-15	42.112	42.112	40.824	40.880	28.993	10,008,628
2025-05-14	42.420	42.616	41.692	42.252	29.966	13,711,132
2025-05-13	42.700	44.772	42.070	42.868	30.403	24,708,440
2025-05-12	41.510	42.308	41.440	42.140	29.887	11,302,909
2025-05-09	41.706	41.790	40.432	40.740	28.894	9,715,578
2025-05-08	41.090	42.630	40.880	41.902	29.718	12,441,030
2025-05-07	41.902	42.980	40.852	41.258	29.261	11,624,660
2025-05-06	39.340	41.426	39.214	41.426	29.380	17,034,106
2025-04-30	39.214	39.452	38.920	39.074	27.712	8,977,430
2025-04-29	38.976	40.474	38.934	39.074	27.712	11,038,944

← NewerPage 6 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.