Senton Energy Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	30.940	31.220	30.900	31.030	8.848	2,574,241
2023-02-03	31.470	31.470	30.900	31.100	8.868	3,811,411
2023-02-02	31.450	31.700	31.120	31.330	8.934	3,493,542
2023-02-01	31.050	31.500	30.960	31.450	8.968	4,590,620
2023-01-31	30.800	31.070	30.750	31.040	8.851	3,395,793
2023-01-30	31.020	31.090	30.770	30.950	8.825	4,786,356
2023-01-20	30.690	30.760	30.530	30.650	8.740	3,890,495
2023-01-19	30.320	30.570	30.300	30.560	8.714	3,963,880
2023-01-18	30.300	30.380	30.100	30.360	8.657	3,077,899
2023-01-17	30.190	30.420	30.060	30.200	8.612	3,126,463
2023-01-16	29.680	30.260	29.680	30.200	8.612	4,312,099
2023-01-13	29.810	30.090	29.510	29.750	8.483	3,340,510
2023-01-12	30.400	30.500	29.890	29.900	8.526	4,762,821
2023-01-11	30.160	30.700	30.120	30.500	8.697	5,106,197
2023-01-10	30.950	30.950	30.270	30.280	8.634	5,075,786
2023-01-09	30.280	30.800	30.050	30.600	8.726	5,518,173
2023-01-06	30.220	30.520	30.000	30.180	8.606	4,928,733
2023-01-05	30.070	30.630	29.810	30.400	8.669	6,733,173
2023-01-04	30.140	30.320	29.820	30.060	8.572	4,078,036
2023-01-03	29.450	30.210	29.290	30.150	8.597	4,958,390
2022-12-30	29.340	29.630	29.210	29.430	8.392	3,131,432
2022-12-29	29.470	29.870	29.210	29.220	8.332	3,036,684
2022-12-28	29.950	30.150	29.380	29.580	8.435	4,181,525
2022-12-27	30.150	30.580	29.800	30.220	8.617	4,631,084
2022-12-26	29.100	30.520	29.030	30.330	8.649	6,623,579
2022-12-23	29.850	30.000	29.120	29.260	8.343	6,487,245
2022-12-22	30.980	31.170	30.010	30.180	8.606	7,195,691
2022-12-21	31.220	31.530	30.850	30.940	8.823	4,287,786
2022-12-20	31.770	31.770	31.100	31.220	8.902	4,121,707
2022-12-19	31.540	31.820	30.980	31.780	9.062	6,574,698
2022-12-16	32.400	32.490	31.490	31.540	8.994	7,593,415
2022-12-15	33.280	33.500	32.360	32.390	9.236	9,298,786
2022-12-14	33.080	33.890	33.080	33.480	9.547	7,159,476
2022-12-13	33.000	33.680	32.910	33.330	9.504	6,596,307
2022-12-12	34.780	34.890	33.110	33.190	9.464	12,933,488
2022-12-09	35.330	35.460	34.500	34.750	9.909	10,850,017
2022-12-08	34.220	35.580	34.220	35.460	10.111	16,808,262
2022-12-07	35.000	35.250	34.500	34.540	9.849	9,950,810
2022-12-06	35.080	35.360	34.120	35.290	10.063	13,002,610
2022-12-05	35.000	35.360	34.840	35.080	10.003	10,675,346
2022-12-02	35.760	35.980	35.020	35.040	9.992	14,443,831
2022-12-01	36.080	36.490	35.400	36.100	10.294	19,132,582
2022-11-30	35.650	39.080	35.600	36.490	10.405	30,693,582
2022-11-29	36.450	36.890	35.350	36.080	10.288	24,865,830
2022-11-28	35.630	37.370	35.300	37.020	10.556	28,150,754
2022-11-25	34.180	36.790	34.180	36.300	10.351	30,730,326
2022-11-24	34.760	35.580	34.300	34.680	9.889	20,056,449
2022-11-23	33.880	35.500	33.360	35.090	10.006	25,037,693
2022-11-22	32.900	34.970	32.900	33.870	9.658	21,888,943
2022-11-21	32.460	32.880	32.090	32.810	9.356	7,326,524
2022-11-18	34.010	34.010	32.910	32.930	9.390	14,751,047
2022-11-17	34.520	35.150	33.780	34.010	9.698	20,953,470
2022-11-16	34.000	36.300	33.170	35.250	10.052	28,907,242
2022-11-15	33.430	34.080	33.000	33.580	9.575	12,756,601
2022-11-14	32.840	33.110	32.050	32.960	9.399	9,202,411
2022-11-11	33.520	33.830	32.610	32.730	9.333	11,204,603
2022-11-10	33.000	33.600	32.920	33.000	9.410	8,056,473
2022-11-09	33.110	33.850	33.110	33.310	9.498	11,157,416
2022-11-08	33.300	34.490	32.830	33.680	9.604	16,893,443
2022-11-07	32.910	33.910	32.900	33.340	9.507	14,029,577

← NewerPage 16 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.