Senton Energy Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 13.250 | 13.490 | 12.800 | 13.130 | 5.334 | 8,276,310 |
| 2024-04-29 | 12.680 | 13.420 | 12.520 | 13.250 | 5.382 | 11,003,412 |
| 2024-04-26 | 12.290 | 12.570 | 12.070 | 12.490 | 5.074 | 10,882,786 |
| 2024-04-25 | 11.360 | 12.610 | 11.330 | 12.430 | 5.049 | 14,121,470 |
| 2024-04-24 | 11.540 | 12.000 | 11.340 | 11.470 | 4.659 | 6,244,245 |
| 2024-04-23 | 10.900 | 11.790 | 10.900 | 11.530 | 4.684 | 9,630,126 |
| 2024-04-22 | 11.390 | 11.450 | 10.930 | 10.940 | 4.444 | 8,957,707 |
| 2024-04-19 | 11.030 | 12.110 | 11.020 | 11.620 | 4.720 | 13,652,851 |
| 2024-04-18 | 11.130 | 11.710 | 10.910 | 11.200 | 4.550 | 9,875,590 |
| 2024-04-17 | 10.230 | 11.350 | 10.230 | 11.200 | 4.550 | 15,237,328 |
| 2024-04-16 | 11.820 | 12.000 | 11.370 | 11.370 | 4.619 | 2,592,878 |
| 2024-04-15 | 13.620 | 13.620 | 12.630 | 12.630 | 5.130 | 12,407,960 |
| 2024-04-12 | 14.470 | 14.970 | 13.870 | 14.030 | 5.699 | 16,941,210 |
| 2024-04-11 | 14.010 | 14.880 | 13.660 | 14.880 | 6.044 | 24,252,319 |
| 2024-04-10 | 13.910 | 15.000 | 13.360 | 14.390 | 5.845 | 24,756,826 |
| 2024-04-09 | 13.550 | 13.890 | 13.460 | 13.720 | 5.573 | 13,586,877 |
| 2024-04-08 | 14.300 | 14.620 | 13.820 | 14.050 | 5.707 | 23,379,064 |
| 2024-04-03 | 13.780 | 15.290 | 13.300 | 14.960 | 6.077 | 29,124,034 |
| 2024-04-02 | 13.120 | 14.420 | 13.120 | 13.900 | 5.646 | 21,350,492 |
| 2024-04-01 | 13.010 | 13.140 | 12.850 | 13.110 | 5.325 | 3,725,742 |
| 2024-03-29 | 12.620 | 12.980 | 12.550 | 12.870 | 5.228 | 2,333,785 |
| 2024-03-28 | 12.280 | 12.740 | 12.270 | 12.630 | 5.130 | 3,809,414 |
| 2024-03-27 | 12.750 | 12.900 | 12.270 | 12.270 | 4.984 | 4,117,814 |
| 2024-03-26 | 12.670 | 12.910 | 12.510 | 12.770 | 5.187 | 4,774,365 |
| 2024-03-25 | 13.040 | 13.280 | 12.600 | 12.720 | 5.167 | 6,815,655 |
| 2024-03-22 | 13.400 | 13.400 | 12.820 | 12.900 | 5.240 | 4,371,497 |
| 2024-03-21 | 13.390 | 13.660 | 13.030 | 13.340 | 5.419 | 5,646,302 |
| 2024-03-20 | 13.270 | 13.410 | 13.100 | 13.390 | 5.439 | 4,410,446 |
| 2024-03-19 | 13.100 | 13.370 | 13.000 | 13.170 | 5.350 | 5,016,108 |
| 2024-03-18 | 12.840 | 13.200 | 12.840 | 13.100 | 5.321 | 4,819,718 |
| 2024-03-15 | 12.550 | 12.870 | 12.460 | 12.840 | 5.216 | 5,107,266 |
| 2024-03-14 | 12.770 | 13.200 | 12.400 | 12.630 | 5.130 | 4,973,581 |
| 2024-03-13 | 12.690 | 12.940 | 12.530 | 12.790 | 5.195 | 5,632,032 |
| 2024-03-12 | 12.500 | 12.650 | 12.320 | 12.630 | 5.130 | 5,687,813 |
| 2024-03-11 | 12.000 | 12.690 | 12.000 | 12.500 | 5.078 | 6,955,557 |
| 2024-03-08 | 12.130 | 12.300 | 11.880 | 12.060 | 4.899 | 4,949,367 |
| 2024-03-07 | 12.240 | 12.520 | 12.130 | 12.160 | 4.940 | 8,466,512 |
| 2024-03-06 | 11.900 | 12.690 | 11.650 | 12.360 | 5.021 | 10,528,489 |
| 2024-03-05 | 12.110 | 12.130 | 11.610 | 11.730 | 4.765 | 5,004,026 |
| 2024-03-04 | 12.270 | 12.400 | 11.850 | 12.100 | 4.915 | 4,938,378 |
| 2024-03-01 | 12.310 | 12.420 | 12.010 | 12.270 | 4.984 | 7,311,166 |
| 2024-02-29 | 11.410 | 12.300 | 11.380 | 12.180 | 4.948 | 8,797,119 |
| 2024-02-28 | 13.100 | 13.470 | 11.750 | 11.750 | 4.773 | 12,676,164 |
| 2024-02-27 | 12.640 | 13.140 | 12.430 | 13.060 | 5.305 | 6,441,271 |
| 2024-02-26 | 12.440 | 13.040 | 12.260 | 12.640 | 5.135 | 8,279,087 |
| 2024-02-23 | 11.960 | 12.300 | 11.600 | 12.260 | 4.980 | 8,470,103 |
| 2024-02-22 | 11.250 | 11.800 | 11.240 | 11.780 | 4.785 | 6,865,123 |
| 2024-02-21 | 11.100 | 11.720 | 10.920 | 11.260 | 4.574 | 8,219,434 |
| 2024-02-20 | 10.790 | 11.170 | 10.510 | 11.050 | 4.489 | 7,490,261 |
| 2024-02-19 | 10.300 | 10.840 | 10.130 | 10.680 | 4.338 | 11,006,242 |
| 2024-02-08 | 9.200 | 10.440 | 8.740 | 10.400 | 4.225 | 16,211,070 |
| 2024-02-07 | 10.810 | 10.980 | 9.710 | 9.710 | 3.944 | 9,747,729 |
| 2024-02-06 | 10.930 | 11.350 | 10.530 | 10.790 | 4.383 | 8,912,381 |
| 2024-02-05 | 12.580 | 12.900 | 11.700 | 11.700 | 4.753 | 5,595,879 |
| 2024-02-02 | 13.690 | 14.270 | 12.520 | 13.000 | 5.281 | 6,346,900 |
| 2024-02-01 | 14.400 | 14.600 | 13.810 | 13.830 | 5.618 | 9,245,097 |
| 2024-01-31 | 14.850 | 15.150 | 14.250 | 14.960 | 6.077 | 8,621,381 |
| 2024-01-30 | 15.470 | 15.570 | 14.940 | 14.940 | 6.069 | 3,293,618 |
| 2024-01-29 | 16.310 | 16.380 | 15.540 | 15.550 | 6.317 | 4,594,778 |
| 2024-01-26 | 16.180 | 16.570 | 16.120 | 16.330 | 6.633 | 4,453,738 |
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.