Senton Energy Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	17.530	17.850	17.530	17.670	7.178	2,007,022
2023-07-31	17.460	17.600	17.430	17.530	7.121	1,527,030
2023-07-28	17.370	17.500	17.240	17.440	7.084	1,460,723
2023-07-27	17.460	17.660	17.330	17.370	7.056	1,781,787
2023-07-26	17.350	17.660	17.330	17.460	7.092	2,177,671
2023-07-25	17.170	17.420	17.040	17.380	7.060	2,469,434
2023-07-24	17.220	17.220	17.030	17.140	6.962	902,294
2023-07-21	17.160	17.280	17.080	17.130	6.958	1,196,188
2023-07-20	17.190	17.290	17.080	17.110	6.950	1,729,720
2023-07-19	17.150	17.480	17.060	17.210	6.991	2,292,290
2023-07-18	17.270	17.290	17.020	17.110	6.950	2,669,814
2023-07-17	17.330	17.550	16.880	17.280	7.019	7,320,109
2023-07-14	18.350	18.470	18.230	18.410	7.478	1,958,246
2023-07-13	18.270	18.480	18.270	18.340	7.450	1,789,324
2023-07-12	18.460	18.590	18.270	18.270	7.422	1,706,223
2023-07-11	18.560	18.560	18.370	18.450	7.495	1,775,417
2023-07-10	18.430	18.670	18.360	18.530	7.527	2,255,772
2023-07-07	18.340	18.450	18.220	18.280	7.426	1,077,732
2023-07-06	18.320	18.470	18.250	18.340	7.450	1,262,186
2023-07-05	18.500	18.500	18.320	18.340	7.450	1,768,000
2023-07-04	18.350	18.490	18.320	18.410	7.478	1,812,062
2023-07-03	18.280	18.450	18.280	18.400	7.474	2,108,267
2023-06-30	18.130	18.320	18.120	18.270	7.422	2,041,691
2023-06-29	18.070	18.250	18.000	18.150	7.373	1,946,120
2023-06-28	18.190	18.500	18.000	18.180	7.385	3,362,946
2023-06-27	17.950	18.160	17.800	18.030	7.324	2,519,978
2023-06-26	17.570	18.550	17.300	17.960	7.296	4,323,407
2023-06-21	17.790	17.910	17.590	17.600	7.149	1,726,149
2023-06-20	18.200	18.200	17.840	17.840	7.247	2,170,914
2023-06-19	18.080	18.440	17.900	18.140	7.369	2,599,920
2023-06-16	18.040	18.570	18.040	18.120	7.361	3,397,277
2023-06-15	17.870	18.000	17.740	17.900	7.271	2,237,151
2023-06-14	18.260	18.280	17.850	17.880	7.263	3,255,847
2023-06-13	18.480	18.480	18.210	18.290	7.430	1,899,261
2023-06-12	18.580	18.590	18.260	18.500	7.515	2,099,927
2023-06-09	18.240	18.440	18.100	18.400	7.474	2,380,425
2023-06-08	18.310	18.840	18.280	18.280	7.426	3,060,510
2023-06-07	18.910	18.910	18.260	18.300	7.434	3,537,722
2023-06-06	27.180	27.340	26.650	26.810	7.645	2,937,036
2023-06-05	26.910	27.370	26.870	27.180	7.750	3,881,359
2023-06-02	26.740	27.130	26.630	26.940	7.682	3,499,070
2023-06-01	26.560	26.950	26.560	26.620	7.591	3,578,345
2023-05-31	27.460	27.600	26.510	26.690	7.611	6,127,612
2023-05-30	27.200	27.980	27.010	27.450	7.827	6,446,235
2023-05-29	27.390	28.100	27.010	27.460	7.830	10,638,077
2023-05-26	28.350	28.630	27.100	27.540	7.853	17,277,413
2023-05-25	26.140	28.730	26.060	28.730	8.192	12,593,788
2023-05-24	26.100	26.380	26.000	26.120	7.448	2,042,843
2023-05-23	26.200	26.370	26.090	26.100	7.442	2,675,305
2023-05-22	25.700	26.350	25.700	26.240	7.482	2,095,816
2023-05-19	25.800	26.000	25.650	25.770	7.348	1,126,028
2023-05-18	25.920	26.060	25.830	25.940	7.397	1,149,304
2023-05-17	25.640	25.920	25.570	25.920	7.391	1,577,620
2023-05-16	25.860	25.920	25.620	25.670	7.320	1,490,873
2023-05-15	25.500	25.850	25.390	25.830	7.365	1,997,611
2023-05-12	25.570	25.770	25.380	25.430	7.251	1,722,091
2023-05-11	25.240	25.680	25.240	25.570	7.291	1,920,737
2023-05-10	25.250	25.420	24.910	25.230	7.194	1,534,185
2023-05-09	25.410	25.580	25.250	25.300	7.214	1,610,527
2023-05-08	25.350	25.630	25.220	25.400	7.243	2,275,510

← NewerPage 14 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.