Sineng Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	57.722	57.988	52.500	54.362	38.555	20,661,492
2025-01-22	66.220	66.682	57.120	58.072	41.186	22,916,139
2025-01-21	66.584	67.830	65.674	66.500	47.164	8,407,548
2025-01-20	61.040	68.432	61.040	66.640	47.263	13,216,865
2025-01-17	59.934	61.264	59.178	60.424	42.854	3,500,070
2025-01-16	61.558	61.656	59.738	60.466	42.884	5,729,962
2025-01-15	60.760	63.588	58.674	61.082	43.321	8,272,901
2025-01-14	60.592	61.978	59.220	61.040	43.291	7,007,268
2025-01-13	61.670	62.846	59.920	60.494	42.904	3,367,775
2025-01-10	64.820	65.366	62.314	62.314	44.195	5,037,461
2025-01-09	63.924	67.144	63.280	64.778	45.942	8,119,933
2025-01-08	61.362	64.750	61.362	63.924	45.337	7,230,171
2025-01-07	60.830	62.300	59.542	62.020	43.986	5,888,264
2025-01-06	57.358	62.510	56.980	61.194	43.400	10,219,891
2025-01-03	58.562	59.696	56.700	57.078	40.481	5,790,214
2025-01-02	61.670	61.670	57.694	58.450	41.454	5,767,079
2024-12-31	63.196	64.428	61.446	61.460	43.589	3,922,146
2024-12-30	60.732	64.372	60.368	62.720	44.483	6,579,075
2024-12-27	62.160	62.734	60.200	60.662	43.023	7,047,167
2024-12-26	62.342	63.504	61.642	62.104	44.046	5,144,145
2024-12-25	64.400	64.792	59.500	62.524	44.344	13,275,535
2024-12-24	63.574	67.186	63.238	66.038	46.836	6,446,237
2024-12-23	65.044	65.968	63.140	63.616	45.118	6,126,559
2024-12-20	66.262	66.752	64.428	65.086	46.161	4,800,194
2024-12-19	64.666	67.200	64.652	66.010	46.816	4,622,703
2024-12-18	66.066	66.640	64.568	65.450	46.419	4,607,543
2024-12-17	66.276	68.586	65.618	65.968	46.786	6,082,620
2024-12-16	66.318	68.012	65.478	66.570	47.213	6,302,830
2024-12-13	65.898	68.040	65.660	66.136	46.905	9,279,247
2024-12-12	66.542	67.508	65.100	66.430	47.114	7,942,735
2024-12-11	69.454	69.958	66.360	66.668	47.283	6,842,951
2024-12-10	72.800	73.570	69.342	69.454	49.259	7,532,577
2024-12-09	68.740	72.240	68.530	70.448	49.964	8,500,827
2024-12-06	67.172	69.258	66.122	68.880	48.852	6,215,340
2024-12-05	67.032	68.544	66.920	67.536	47.898	4,136,947
2024-12-04	67.900	69.300	67.060	67.466	47.849	6,284,297
2024-12-03	69.020	71.274	68.614	69.454	49.259	7,296,125
2024-12-02	68.460	69.678	66.934	69.160	49.050	8,388,459
2024-11-29	64.400	70.686	64.400	68.838	48.822	14,431,675
2024-11-28	63.994	64.988	63.014	64.400	45.674	5,927,032
2024-11-27	61.530	64.372	60.102	64.204	45.535	8,551,335
2024-11-26	64.960	67.382	61.740	61.950	43.937	9,862,274
2024-11-25	64.778	66.332	63.770	65.492	46.449	5,882,910
2024-11-22	66.920	67.774	64.316	64.820	45.972	8,074,458
2024-11-21	68.880	70.000	66.318	68.376	48.494	8,406,114
2024-11-20	67.774	68.726	66.724	67.886	48.147	6,995,093
2024-11-19	64.274	71.232	64.274	68.796	48.792	10,260,692
2024-11-18	64.820	67.998	63.350	63.980	45.376	7,923,349
2024-11-15	68.600	70.518	64.400	65.590	46.518	8,612,348
2024-11-14	69.440	72.100	69.300	69.734	49.457	11,306,216
2024-11-13	67.130	70.140	66.640	69.706	49.437	9,993,853
2024-11-12	68.572	71.190	67.200	67.928	48.176	11,562,033
2024-11-11	65.814	72.086	65.520	69.286	49.140	18,250,178
2024-11-08	68.852	73.724	66.570	66.906	47.452	18,960,127
2024-11-07	69.804	70.840	65.240	68.376	48.494	19,628,314
2024-11-06	66.192	75.180	66.150	72.660	51.532	23,420,395
2024-11-05	64.540	67.466	64.288	66.122	46.896	15,754,083
2024-11-04	60.620	67.200	60.620	65.590	46.518	17,560,353
2024-11-01	62.832	63.392	60.130	61.320	43.490	17,237,994
2024-10-31	64.400	66.192	60.060	63.812	45.257	33,904,629

← NewerPage 8 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.