Shenzhen Sine Electric Co. Ltd. A historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	27.050	27.650	26.780	27.370	26.095	633,099
2021-11-09	26.780	27.300	26.480	27.200	25.932	508,996
2021-11-08	26.500	27.000	26.370	26.600	25.360	345,463
2021-11-05	26.980	27.120	26.500	26.500	25.265	581,346
2021-11-04	26.100	26.920	25.760	26.710	25.465	829,830
2021-11-03	25.720	26.100	25.200	25.940	24.731	463,485
2021-11-02	25.390	25.930	25.020	25.450	24.264	614,709
2021-11-01	25.890	25.890	24.600	25.250	24.073	527,145
2021-10-29	23.900	25.150	23.850	25.070	23.902	849,125
2021-10-28	24.950	24.950	23.770	23.850	22.739	447,507
2021-10-27	25.410	25.760	24.600	24.950	23.787	376,835
2021-10-26	25.930	26.080	25.500	25.750	24.550	297,205
2021-10-25	25.690	25.810	25.330	25.650	24.455	271,871
2021-10-22	26.100	26.290	25.310	25.410	24.226	437,067
2021-10-21	27.000	27.140	25.810	26.100	24.884	547,376
2021-10-20	26.510	27.150	26.380	27.000	25.742	459,040
2021-10-19	26.600	26.790	26.430	26.510	25.275	397,715
2021-10-18	26.800	27.190	26.470	26.540	25.303	406,032
2021-10-15	27.550	27.610	26.880	26.950	25.694	319,203
2021-10-14	27.010	27.580	26.880	27.250	25.980	370,706

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.