Senton Energy Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	15.410	16.130	15.360	16.090	6.536	4,008,779
2024-01-24	15.220	15.550	14.820	15.420	6.264	3,720,812
2024-01-23	15.330	15.450	15.030	15.220	6.183	3,395,343
2024-01-22	16.420	16.470	15.300	15.400	6.256	3,990,940
2024-01-19	16.860	16.870	16.450	16.450	6.682	2,205,651
2024-01-18	16.860	16.860	16.230	16.610	6.747	3,690,004
2024-01-17	17.110	17.300	16.860	16.860	6.849	2,928,948
2024-01-16	17.440	17.490	16.950	17.220	6.995	4,264,308
2024-01-15	17.380	17.380	17.380	17.380	7.060	0
2024-01-12	17.560	17.830	17.360	17.380	7.060	3,809,611
2024-01-11	17.550	17.580	17.180	17.560	7.133	4,466,308
2024-01-10	17.500	17.640	17.160	17.300	7.027	4,463,205
2024-01-09	17.140	17.670	17.140	17.530	7.121	4,474,245
2024-01-08	17.550	17.560	17.150	17.160	6.971	4,171,503
2024-01-05	17.610	17.960	17.430	17.600	7.149	5,760,360
2024-01-04	18.270	18.270	17.700	17.770	7.218	5,250,603
2024-01-03	17.750	18.040	17.630	17.920	7.279	6,103,005
2024-01-02	17.440	17.980	17.440	17.810	7.235	6,724,870
2023-12-29	17.300	17.610	17.240	17.460	7.092	6,446,094
2023-12-28	16.800	17.420	16.600	17.360	7.052	11,016,166
2023-12-27	17.400	17.410	16.660	16.800	6.824	12,221,753
2023-12-26	17.380	18.120	17.000	17.410	7.072	14,046,282
2023-12-25	20.100	20.110	17.990	17.990	7.308	11,085,946
2023-12-22	20.580	20.640	19.620	19.990	8.120	16,297,407
2023-12-21	21.010	21.150	20.010	20.780	8.441	19,238,339
2023-12-20	20.500	21.980	20.060	21.150	8.591	28,316,989
2023-12-19	20.410	21.440	20.400	20.500	8.327	13,837,612
2023-12-18	20.330	20.760	19.880	20.210	8.210	12,073,948
2023-12-15	20.900	21.200	20.410	20.680	8.400	16,237,742
2023-12-14	20.400	21.580	20.150	21.210	8.616	27,415,533
2023-12-13	20.290	21.100	20.260	20.780	8.441	28,673,564
2023-12-12	20.320	20.590	20.060	20.580	8.360	24,279,219
2023-12-11	20.570	21.980	20.170	20.320	8.254	39,406,575
2023-12-08	19.180	20.800	19.070	20.800	8.449	22,293,490
2023-12-07	19.330	19.350	18.750	18.910	7.681	12,092,401
2023-12-06	19.400	19.680	19.310	19.450	7.901	11,396,972
2023-12-05	19.530	19.870	19.390	19.450	7.901	14,221,338
2023-12-04	19.990	20.400	19.600	19.730	8.015	23,718,669
2023-12-01	20.500	21.680	19.680	20.000	8.124	40,780,647
2023-11-30	18.690	20.540	18.550	20.540	8.344	20,992,975
2023-11-29	19.000	19.190	18.630	18.670	7.584	7,004,328
2023-11-28	19.240	19.240	18.910	19.000	7.718	8,408,536
2023-11-27	18.660	19.770	18.660	19.240	7.816	13,823,291
2023-11-24	18.860	19.300	18.770	18.870	7.665	14,797,170
2023-11-23	18.010	19.910	17.950	18.860	7.661	20,596,146
2023-11-22	18.530	18.700	18.100	18.100	7.352	7,101,329
2023-11-21	18.740	19.080	18.600	18.600	7.556	11,871,748
2023-11-20	18.530	18.610	18.350	18.590	7.552	5,013,434
2023-11-17	18.630	18.750	18.270	18.530	7.527	6,893,582
2023-11-16	18.600	18.830	18.470	18.650	7.576	6,604,519
2023-11-15	18.750	18.880	18.590	18.710	7.600	7,743,025
2023-11-14	19.020	19.190	18.650	18.760	7.620	10,362,951
2023-11-13	18.850	19.480	18.720	19.020	7.726	17,707,191
2023-11-10	18.270	19.330	18.070	18.880	7.669	16,478,675
2023-11-09	18.220	18.380	18.110	18.300	7.434	5,946,765
2023-11-08	18.400	18.690	18.200	18.380	7.466	10,058,317
2023-11-07	18.390	18.800	18.130	18.620	7.564	12,081,583
2023-11-06	18.040	18.400	17.960	18.400	7.474	9,106,299
2023-11-03	18.580	18.590	18.130	18.180	7.385	13,649,027
2023-11-02	17.900	18.980	17.660	18.770	7.625	21,846,220

← NewerPage 12 of 17 · 996 trading daysOlder →

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.