Senton Energy Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 10.630 | 10.790 | 10.570 | 10.680 | 5.255 | 1,976,357 |
| 2024-07-26 | 10.470 | 10.790 | 10.350 | 10.640 | 5.235 | 4,125,642 |
| 2024-07-25 | 10.250 | 10.430 | 10.040 | 10.350 | 5.092 | 3,094,824 |
| 2024-07-24 | 10.300 | 10.380 | 10.000 | 10.250 | 5.043 | 3,053,379 |
| 2024-07-23 | 10.600 | 10.650 | 10.280 | 10.300 | 5.068 | 2,052,687 |
| 2024-07-22 | 10.320 | 10.620 | 10.170 | 10.480 | 5.156 | 2,516,980 |
| 2024-07-19 | 10.150 | 10.550 | 10.010 | 10.320 | 5.077 | 2,681,280 |
| 2024-07-18 | 10.280 | 10.390 | 10.000 | 10.220 | 5.028 | 3,200,636 |
| 2024-07-17 | 10.710 | 10.880 | 10.200 | 10.200 | 5.018 | 4,399,294 |
| 2024-07-16 | 12.450 | 13.100 | 12.450 | 12.990 | 5.277 | 6,475,363 |
| 2024-07-15 | 12.880 | 13.000 | 12.560 | 12.660 | 5.143 | 4,471,022 |
| 2024-07-12 | 12.970 | 13.390 | 12.960 | 13.130 | 5.334 | 4,025,392 |
| 2024-07-11 | 12.500 | 13.030 | 12.500 | 12.890 | 5.236 | 4,102,808 |
| 2024-07-10 | 12.330 | 12.520 | 12.300 | 12.350 | 5.017 | 2,274,931 |
| 2024-07-09 | 12.400 | 12.460 | 11.850 | 12.420 | 5.045 | 3,875,627 |
| 2024-07-08 | 12.770 | 12.870 | 12.260 | 12.330 | 5.009 | 3,195,544 |
| 2024-07-05 | 12.650 | 12.870 | 12.480 | 12.810 | 5.204 | 2,585,029 |
| 2024-07-04 | 13.120 | 13.280 | 12.590 | 12.650 | 5.139 | 4,596,537 |
| 2024-07-03 | 13.640 | 13.780 | 13.160 | 13.200 | 5.362 | 8,067,349 |
| 2024-07-02 | 13.630 | 13.780 | 13.550 | 13.560 | 5.508 | 3,374,980 |
| 2024-07-01 | 13.760 | 14.150 | 13.620 | 13.740 | 5.581 | 5,011,046 |
| 2024-06-28 | 13.410 | 13.880 | 13.360 | 13.850 | 5.626 | 4,200,053 |
| 2024-06-27 | 13.750 | 13.940 | 13.410 | 13.420 | 5.451 | 3,772,974 |
| 2024-06-26 | 13.500 | 13.740 | 13.070 | 13.740 | 5.581 | 3,548,716 |
| 2024-06-25 | 13.020 | 13.500 | 13.020 | 13.310 | 5.407 | 4,413,252 |
| 2024-06-24 | 13.660 | 13.760 | 12.950 | 13.020 | 5.289 | 4,445,212 |
| 2024-06-21 | 13.660 | 14.050 | 13.450 | 13.790 | 5.602 | 3,906,245 |
| 2024-06-20 | 13.900 | 14.120 | 13.610 | 13.720 | 5.573 | 4,301,683 |
| 2024-06-19 | 13.730 | 14.050 | 13.630 | 13.940 | 5.663 | 4,972,360 |
| 2024-06-18 | 14.190 | 14.190 | 13.670 | 13.870 | 5.634 | 5,040,473 |
| 2024-06-17 | 13.780 | 14.270 | 13.600 | 14.010 | 5.691 | 9,010,422 |
| 2024-06-14 | 13.410 | 14.120 | 13.330 | 13.790 | 5.602 | 9,352,193 |
| 2024-06-13 | 13.370 | 13.670 | 13.260 | 13.510 | 5.488 | 6,722,824 |
| 2024-06-12 | 12.900 | 13.410 | 12.870 | 13.370 | 5.431 | 3,999,668 |
| 2024-06-11 | 13.050 | 13.050 | 12.510 | 12.980 | 5.273 | 5,366,069 |
| 2024-06-07 | 11.950 | 12.720 | 11.950 | 12.690 | 5.155 | 5,149,677 |
| 2024-06-06 | 12.560 | 12.810 | 11.730 | 11.950 | 4.854 | 5,282,814 |
| 2024-06-05 | 12.850 | 12.900 | 12.550 | 12.560 | 5.102 | 3,130,454 |
| 2024-06-04 | 13.290 | 13.390 | 12.640 | 12.990 | 5.277 | 5,189,505 |
| 2024-06-03 | 13.500 | 13.520 | 13.120 | 13.280 | 5.395 | 3,805,811 |
| 2024-05-31 | 13.570 | 13.620 | 13.340 | 13.570 | 5.512 | 3,905,200 |
| 2024-05-30 | 13.670 | 13.690 | 13.440 | 13.650 | 5.545 | 4,284,826 |
| 2024-05-29 | 13.710 | 13.940 | 13.470 | 13.730 | 5.577 | 5,885,378 |
| 2024-05-28 | 13.590 | 13.710 | 13.430 | 13.710 | 5.569 | 4,068,509 |
| 2024-05-27 | 13.300 | 13.650 | 13.150 | 13.650 | 5.545 | 3,418,000 |
| 2024-05-24 | 13.580 | 13.600 | 13.300 | 13.300 | 5.403 | 3,399,584 |
| 2024-05-23 | 13.540 | 13.590 | 13.230 | 13.580 | 5.516 | 4,036,305 |
| 2024-05-22 | 13.640 | 13.800 | 13.510 | 13.550 | 5.504 | 3,546,377 |
| 2024-05-21 | 13.740 | 13.740 | 13.400 | 13.680 | 5.557 | 4,125,948 |
| 2024-05-20 | 13.660 | 13.920 | 13.630 | 13.810 | 5.610 | 5,971,025 |
| 2024-05-17 | 13.760 | 13.800 | 13.460 | 13.800 | 5.606 | 4,302,170 |
| 2024-05-16 | 13.500 | 13.660 | 13.300 | 13.620 | 5.533 | 4,366,432 |
| 2024-05-15 | 13.700 | 13.740 | 13.360 | 13.420 | 5.451 | 4,087,559 |
| 2024-05-14 | 13.600 | 13.780 | 13.510 | 13.780 | 5.598 | 7,654,253 |
| 2024-05-13 | 13.620 | 14.500 | 13.410 | 13.710 | 5.569 | 9,370,415 |
| 2024-05-10 | 13.820 | 13.990 | 13.560 | 13.610 | 5.529 | 4,627,864 |
| 2024-05-09 | 13.800 | 14.050 | 13.770 | 13.840 | 5.622 | 5,013,263 |
| 2024-05-08 | 13.940 | 14.050 | 13.580 | 13.950 | 5.667 | 6,832,295 |
| 2024-05-07 | 13.750 | 14.060 | 13.520 | 13.980 | 5.679 | 6,708,354 |
| 2024-05-06 | 13.320 | 13.900 | 13.230 | 13.780 | 5.598 | 8,730,621 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-26 | 0.0870 CNY |
| 2024-07-17 | 0.1200 CNY |
| 2023-06-07 | 0.4620 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.