Sineng Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	39.718	40.376	38.794	38.906	27.593	9,116,876
2025-04-25	39.550	40.180	39.186	39.284	27.861	10,143,489
2025-04-24	40.320	40.572	38.976	39.494	28.010	15,804,703
2025-04-23	38.192	40.376	38.192	39.634	28.110	17,449,182
2025-04-22	38.206	38.598	37.758	37.996	26.948	8,058,459
2025-04-21	37.240	38.864	36.960	38.332	27.186	10,299,585
2025-04-18	37.478	37.730	36.918	37.198	26.382	5,352,952
2025-04-17	37.590	38.066	37.310	37.450	26.561	6,707,598
2025-04-16	38.416	38.822	37.268	37.744	26.769	9,175,912
2025-04-15	38.458	38.584	37.884	38.416	27.246	8,160,597
2025-04-14	38.528	39.004	38.178	38.276	27.146	11,872,845
2025-04-11	37.324	38.150	36.694	37.576	26.650	12,576,272
2025-04-10	37.506	38.822	37.310	37.870	26.858	20,747,540
2025-04-09	34.510	36.764	31.710	36.064	25.578	21,508,731
2025-04-08	36.302	37.338	34.440	35.588	25.240	20,165,866
2025-04-07	39.200	41.020	35.756	35.756	25.359	21,529,560
2025-04-03	46.270	46.550	44.534	44.688	31.694	21,442,991
2025-04-02	46.788	47.530	46.592	46.872	33.243	20,714,786
2025-04-01	44.198	47.810	43.974	47.572	33.739	37,991,744
2025-03-31	45.626	47.600	43.960	45.234	32.081	30,315,110
2025-03-28	43.274	46.340	43.274	45.332	32.151	33,041,109
2025-03-27	44.492	44.744	43.176	43.344	30.741	14,195,904
2025-03-26	43.932	45.444	43.512	44.842	31.803	20,457,423
2025-03-25	42.812	44.716	42.714	44.394	31.485	19,668,631
2025-03-24	43.680	43.750	42.028	42.896	30.423	11,043,196
2025-03-21	44.170	44.576	43.484	43.568	30.900	9,287,231
2025-03-20	44.800	45.178	44.338	44.394	31.485	10,071,323
2025-03-19	44.492	45.752	43.834	44.996	31.912	19,938,011
2025-03-18	44.100	44.730	43.722	44.730	31.724	14,727,190
2025-03-17	43.820	44.730	43.792	43.960	31.178	14,073,625
2025-03-14	43.092	43.806	42.938	43.596	30.919	13,609,073
2025-03-13	43.302	43.596	42.644	43.120	30.582	11,648,592
2025-03-12	43.694	44.226	43.428	43.456	30.820	13,361,073
2025-03-11	43.820	43.918	42.952	43.736	31.019	18,934,638
2025-03-10	47.166	47.950	43.624	44.716	31.714	36,956,949
2025-03-07	48.090	48.146	47.096	47.306	33.551	14,066,965
2025-03-06	47.824	48.608	47.502	48.412	34.335	12,850,224
2025-03-05	49.168	49.210	47.334	47.754	33.868	14,797,448
2025-03-04	50.666	50.918	48.580	49.266	34.941	16,569,590
2025-03-03	48.678	52.416	48.678	50.442	35.775	30,543,469
2025-02-28	48.160	50.456	48.034	48.594	34.464	22,704,124
2025-02-27	49.126	49.448	47.670	48.398	34.325	12,631,864
2025-02-26	48.062	49.420	47.992	49.112	34.832	16,709,260
2025-02-25	47.600	48.412	47.320	47.950	34.007	11,693,356
2025-02-24	48.720	49.112	47.292	48.090	34.107	17,863,433
2025-02-21	50.120	50.610	48.566	48.986	34.742	21,494,879
2025-02-20	51.534	51.534	50.176	50.470	35.795	12,391,189
2025-02-19	51.100	52.094	50.540	51.898	36.807	13,801,928
2025-02-18	50.624	53.186	50.344	52.010	36.887	25,227,971
2025-02-17	50.120	51.240	49.644	49.994	35.457	9,590,712
2025-02-14	49.294	50.904	49.140	50.288	35.666	14,089,521
2025-02-13	50.358	50.750	49.490	49.630	35.199	12,389,480
2025-02-12	50.400	50.666	50.050	50.526	35.834	10,920,606
2025-02-11	50.428	50.848	49.700	50.610	35.894	14,089,813
2025-02-10	54.194	54.194	50.050	51.002	36.172	29,511,861
2025-02-07	52.444	54.810	52.052	54.600	38.724	14,434,961
2025-02-06	51.982	52.584	51.422	52.430	37.185	9,214,121
2025-02-05	53.830	54.152	51.590	52.094	36.947	8,297,334
2025-01-27	54.586	55.272	53.830	53.844	38.188	5,145,768
2025-01-24	53.872	55.608	53.242	54.810	38.873	10,281,610

← NewerPage 7 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.