Senton Energy Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	18.040	18.080	17.720	17.990	7.308	7,374,015
2023-10-31	18.180	18.480	17.830	18.090	7.348	10,767,017
2023-10-30	17.930	18.140	17.610	18.140	7.369	9,715,764
2023-10-27	18.040	18.310	17.960	18.000	7.312	8,925,901
2023-10-26	18.210	18.210	17.810	18.150	7.373	10,423,970
2023-10-25	18.220	18.570	18.120	18.390	7.470	12,778,400
2023-10-24	18.310	18.580	18.140	18.420	7.482	17,186,934
2023-10-23	19.010	19.440	18.210	18.320	7.442	33,357,916
2023-10-20	17.110	18.570	17.080	18.570	7.543	12,695,764
2023-10-19	17.350	17.450	16.600	16.880	6.857	9,677,772
2023-10-18	17.720	18.000	17.310	17.430	7.080	14,619,481
2023-10-17	18.700	18.700	17.680	17.770	7.218	25,622,028
2023-10-16	16.110	17.730	16.100	17.730	7.202	8,656,230
2023-10-13	16.740	16.770	16.080	16.120	6.548	5,239,641
2023-10-12	16.720	16.890	16.530	16.790	6.820	2,734,604
2023-10-11	17.220	17.230	16.610	16.720	6.792	5,430,087
2023-10-10	17.580	17.680	17.090	17.160	6.971	5,035,648
2023-10-09	17.170	17.500	17.090	17.300	7.027	3,273,248
2023-09-28	16.880	17.250	16.880	17.160	6.971	3,936,907
2023-09-27	16.770	17.130	16.740	16.780	6.816	2,411,981
2023-09-26	16.860	17.010	16.710	16.770	6.812	2,302,361
2023-09-25	16.960	17.230	16.820	16.870	6.853	2,541,568
2023-09-22	16.790	17.030	16.700	16.990	6.902	2,103,378
2023-09-21	17.040	17.130	16.780	16.800	6.824	3,160,320
2023-09-20	17.300	17.300	17.020	17.070	6.934	2,438,177
2023-09-19	17.200	17.400	17.060	17.110	6.950	3,438,506
2023-09-18	17.060	17.210	16.800	17.170	6.975	2,461,626
2023-09-15	17.250	17.270	16.910	17.060	6.930	2,630,487
2023-09-14	17.180	17.440	17.070	17.280	7.019	4,007,543
2023-09-13	17.340	17.440	17.020	17.090	6.942	3,168,212
2023-09-12	17.100	17.450	17.060	17.340	7.044	4,411,937
2023-09-11	17.040	17.170	16.860	17.120	6.954	3,380,388
2023-09-08	16.680	17.170	16.630	17.020	6.914	4,116,206
2023-09-07	17.390	17.490	16.780	16.820	6.833	6,338,861
2023-09-06	17.360	17.760	17.270	17.390	7.064	7,265,771
2023-09-05	17.400	17.720	17.120	17.480	7.101	8,440,995
2023-09-04	17.320	17.560	17.130	17.450	7.088	7,464,537
2023-09-01	16.780	17.460	16.550	17.200	6.987	8,195,045
2023-08-31	17.080	17.210	16.710	16.840	6.841	5,776,199
2023-08-30	17.040	17.350	16.900	17.120	6.954	6,829,764
2023-08-29	16.620	17.400	16.450	17.200	6.987	10,291,766
2023-08-28	17.990	18.080	16.500	16.610	6.747	12,761,950
2023-08-25	17.000	18.180	16.310	17.280	7.019	15,851,159
2023-08-24	18.400	18.560	17.150	17.220	6.995	14,968,377
2023-08-23	18.980	19.670	18.400	18.740	7.612	12,714,012
2023-08-22	19.280	19.920	18.930	19.250	7.820	20,856,064
2023-08-21	19.000	21.100	18.520	20.080	8.157	28,260,535
2023-08-18	18.250	19.650	18.010	19.220	7.807	23,502,423
2023-08-17	18.650	18.650	17.900	18.400	7.474	12,711,096
2023-08-16	19.360	20.000	18.600	18.660	7.580	15,675,591
2023-08-15	19.000	19.690	18.880	19.260	7.824	15,266,097
2023-08-14	19.000	19.450	18.460	19.350	7.860	20,897,878
2023-08-11	19.170	20.020	19.000	19.440	7.897	34,919,996
2023-08-10	17.660	18.780	17.500	18.780	7.629	11,595,966
2023-08-09	17.070	17.110	16.970	17.070	6.934	1,381,857
2023-08-08	17.190	17.200	16.980	17.070	6.934	1,702,615
2023-08-07	17.190	17.290	17.060	17.130	6.958	1,976,955
2023-08-04	17.480	17.480	17.160	17.190	6.983	1,931,065
2023-08-03	17.420	17.560	17.370	17.400	7.068	1,195,579
2023-08-02	17.680	17.680	17.450	17.490	7.105	1,233,600

← NewerPage 13 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.