Senton Energy Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	26.390	26.390	25.340	25.350	7.229	3,051,233
2023-05-04	25.600	26.170	25.600	26.120	7.448	2,297,838
2023-04-28	25.500	25.830	25.370	25.700	7.328	2,533,586
2023-04-27	25.460	25.990	25.350	25.540	7.283	5,571,744
2023-04-26	26.440	27.480	26.410	27.480	7.836	3,000,227
2023-04-25	27.060	27.250	26.240	26.440	7.539	3,152,788
2023-04-24	26.980	27.250	26.580	27.140	7.739	2,350,925
2023-04-21	27.950	28.100	26.920	27.040	7.711	4,092,943
2023-04-20	28.610	28.660	27.900	27.910	7.959	3,269,618
2023-04-19	29.000	29.010	28.570	28.600	8.155	2,516,534
2023-04-18	29.020	29.080	28.880	28.940	8.252	1,308,120
2023-04-17	28.800	29.110	28.800	29.000	8.269	1,629,734
2023-04-14	28.940	29.180	28.730	28.800	8.212	2,382,624
2023-04-13	29.010	29.530	28.500	28.960	8.258	2,719,538
2023-04-12	28.970	29.110	28.890	29.020	8.275	1,559,384
2023-04-11	29.160	29.330	28.830	28.960	8.258	2,116,030
2023-04-10	29.500	29.500	29.070	29.130	8.306	2,062,074
2023-04-07	29.190	29.450	29.140	29.450	8.398	1,982,206
2023-04-06	29.440	29.440	29.010	29.260	8.343	1,927,735
2023-04-04	29.870	29.900	29.310	29.450	8.398	2,506,712
2023-04-03	29.490	29.880	29.460	29.760	8.486	2,289,537
2023-03-31	29.110	29.630	29.110	29.490	8.409	2,528,504
2023-03-30	29.300	29.530	28.900	29.070	8.289	2,877,791
2023-03-29	29.770	29.960	29.330	29.360	8.372	2,492,661
2023-03-28	29.740	30.360	29.720	29.870	8.517	4,510,605
2023-03-27	29.450	29.740	29.400	29.710	8.472	2,424,930
2023-03-24	29.100	29.860	29.080	29.530	8.421	3,596,774
2023-03-23	29.300	29.430	29.100	29.150	8.312	2,091,257
2023-03-22	29.350	29.550	29.190	29.460	8.401	2,292,805
2023-03-21	28.950	29.380	28.810	29.320	8.361	2,385,619
2023-03-20	29.540	29.540	28.780	28.880	8.235	3,045,384
2023-03-17	29.780	29.850	29.440	29.470	8.403	3,011,076
2023-03-16	29.500	30.170	29.210	29.720	8.475	4,556,655
2023-03-15	29.360	29.770	29.200	29.620	8.446	2,031,131
2023-03-14	29.660	29.820	29.040	29.320	8.361	2,770,465
2023-03-13	29.750	29.950	29.280	29.780	8.492	2,655,453
2023-03-10	30.100	30.240	29.720	29.760	8.486	2,976,208
2023-03-09	30.350	30.410	30.180	30.290	8.637	1,984,886
2023-03-08	30.490	30.490	29.850	30.350	8.654	3,603,854
2023-03-07	30.870	31.550	30.700	30.730	8.763	5,547,953
2023-03-06	31.090	31.200	30.590	30.720	8.760	3,192,840
2023-03-03	31.170	31.300	31.020	31.080	8.863	2,580,219
2023-03-02	31.060	31.570	31.060	31.170	8.888	3,744,373
2023-03-01	31.170	31.170	30.960	31.090	8.865	2,764,811
2023-02-28	31.100	31.240	30.860	31.130	8.877	2,456,255
2023-02-27	31.060	31.380	30.990	31.070	8.860	2,853,515
2023-02-24	31.740	31.740	30.970	31.210	8.900	3,160,601
2023-02-23	31.270	31.610	31.220	31.450	8.968	4,540,115
2023-02-22	30.850	31.280	30.810	31.190	8.894	2,387,314
2023-02-21	31.080	31.180	30.860	31.100	8.868	2,918,937
2023-02-20	31.080	31.270	30.690	31.090	8.865	3,589,930
2023-02-17	30.500	31.490	30.430	31.040	8.851	5,349,802
2023-02-16	31.880	31.920	30.430	30.580	8.720	7,590,302
2023-02-15	32.280	32.280	31.800	31.860	9.085	5,906,625
2023-02-14	31.670	32.330	31.630	32.280	9.205	8,855,478
2023-02-13	31.500	31.640	31.370	31.630	9.019	4,123,211
2023-02-10	31.550	31.690	31.360	31.490	8.979	4,014,375
2023-02-09	31.400	31.630	31.050	31.550	8.997	4,132,067
2023-02-08	31.280	31.660	31.250	31.380	8.948	5,191,853
2023-02-07	31.030	31.290	30.960	31.270	8.917	3,360,297

← NewerPage 15 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.