Shenzhen Sosen Electronics Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 29.000 | 29.000 | 25.900 | 25.900 | 25.900 | 14,622,118 |
| 2026-10-21 | 30.040 | 30.400 | 28.710 | 29.590 | 29.590 | 17,338,263 |
| 2026-10-20 | 28.820 | 31.500 | 28.820 | 30.480 | 30.480 | 20,503,876 |
| 2026-10-19 | 30.650 | 31.290 | 27.900 | 28.750 | 28.750 | 18,771,423 |
| 2026-10-16 | 32.090 | 33.960 | 30.170 | 31.920 | 31.920 | 27,551,339 |
| 2026-10-15 | 29.420 | 32.950 | 29.150 | 31.760 | 31.760 | 19,068,996 |
| 2026-10-14 | 30.600 | 32.200 | 29.760 | 30.690 | 30.690 | 14,567,192 |
| 2026-10-13 | 29.990 | 32.000 | 29.010 | 31.090 | 31.090 | 20,801,574 |
| 2026-10-12 | 27.870 | 30.700 | 27.640 | 30.700 | 30.700 | 15,981,285 |
| 2026-10-09 | 27.880 | 28.160 | 25.180 | 27.100 | 27.100 | 7,477,304 |
| 2026-10-08 | 28.340 | 29.550 | 28.020 | 28.160 | 28.160 | 5,429,236 |
| 2026-09-30 | 28.180 | 29.580 | 27.530 | 28.170 | 28.170 | 7,360,530 |
| 2026-09-29 | 26.050 | 28.600 | 25.720 | 28.070 | 28.070 | 4,979,674 |
| 2026-09-28 | 27.400 | 27.680 | 26.000 | 26.290 | 26.290 | 2,657,079 |
| 2026-09-24 | 28.280 | 28.280 | 27.380 | 27.480 | 27.480 | 2,376,257 |
| 2026-09-23 | 27.990 | 28.620 | 27.500 | 28.170 | 28.170 | 3,886,661 |
| 2026-09-22 | 28.250 | 28.500 | 27.810 | 27.950 | 27.950 | 3,090,148 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-19 | 0.1000 CNY |
| 2023-05-30 | 0.5000 CNY |
| 2022-06-16 | 0.2600 CNY |
| 2021-07-19 | 1.2500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.