Senton Energy Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 32.390 | 33.200 | 32.200 | 32.900 | 9.382 | 14,945,743 |
| 2022-11-03 | 31.700 | 32.690 | 31.610 | 32.390 | 9.236 | 12,012,857 |
| 2022-11-02 | 31.350 | 32.410 | 31.320 | 32.000 | 9.125 | 12,482,326 |
| 2022-11-01 | 31.170 | 31.600 | 31.130 | 31.580 | 9.005 | 9,994,023 |
| 2022-10-31 | 30.510 | 31.320 | 30.500 | 30.880 | 8.806 | 8,790,459 |
| 2022-10-28 | 31.620 | 31.620 | 30.160 | 30.560 | 8.714 | 14,147,942 |
| 2022-10-27 | 32.500 | 32.930 | 31.600 | 31.620 | 9.016 | 15,330,774 |
| 2022-10-26 | 31.770 | 33.110 | 31.770 | 32.730 | 9.333 | 15,252,424 |
| 2022-10-25 | 35.040 | 35.040 | 32.180 | 32.500 | 9.267 | 21,630,884 |
| 2022-10-24 | 35.300 | 36.200 | 35.100 | 35.750 | 10.194 | 16,022,713 |
| 2022-10-21 | 35.300 | 36.560 | 35.040 | 35.500 | 10.123 | 17,138,184 |
| 2022-10-20 | 35.010 | 36.450 | 34.870 | 34.900 | 9.952 | 17,048,821 |
| 2022-10-19 | 36.160 | 36.480 | 35.170 | 35.500 | 10.123 | 19,933,886 |
| 2022-10-18 | 36.480 | 38.260 | 36.300 | 37.010 | 10.553 | 23,707,078 |
| 2022-10-17 | 36.500 | 36.920 | 35.800 | 36.670 | 10.456 | 18,541,417 |
| 2022-10-14 | 37.000 | 37.790 | 36.660 | 37.090 | 10.576 | 28,831,166 |
| 2022-10-13 | 34.990 | 39.030 | 34.790 | 38.110 | 10.867 | 33,954,730 |
| 2022-10-12 | 35.000 | 35.580 | 33.700 | 35.580 | 10.146 | 20,853,944 |
| 2022-10-11 | 35.390 | 36.300 | 34.280 | 35.310 | 10.069 | 23,144,809 |
| 2022-10-10 | 37.060 | 38.090 | 36.000 | 36.320 | 10.357 | 23,838,617 |
| 2022-09-30 | 38.530 | 38.980 | 36.100 | 36.210 | 10.325 | 27,249,856 |
| 2022-09-29 | 41.680 | 42.400 | 38.900 | 39.400 | 11.235 | 36,455,549 |
| 2022-09-28 | 43.780 | 44.860 | 40.590 | 43.080 | 12.284 | 45,727,373 |
| 2022-09-27 | 42.000 | 43.500 | 40.830 | 42.000 | 11.976 | 32,427,757 |
| 2022-09-26 | 41.880 | 43.590 | 40.400 | 40.610 | 11.580 | 34,464,660 |
| 2022-09-23 | 46.000 | 47.960 | 43.010 | 43.290 | 12.344 | 43,987,022 |
| 2022-09-22 | 43.660 | 47.060 | 43.340 | 43.840 | 12.501 | 48,368,772 |
| 2022-09-21 | 42.200 | 45.560 | 42.000 | 45.560 | 12.991 | 37,273,015 |
| 2022-09-20 | 39.000 | 41.800 | 38.880 | 41.420 | 11.811 | 40,364,662 |
| 2022-09-19 | 40.230 | 42.500 | 40.230 | 40.490 | 11.546 | 50,699,037 |
| 2022-09-16 | 44.700 | 46.440 | 44.700 | 44.700 | 12.746 | 16,768,940 |
| 2022-09-15 | 54.900 | 56.460 | 48.360 | 49.670 | 14.163 | 68,879,818 |
| 2022-09-14 | 46.870 | 51.330 | 46.870 | 51.330 | 14.637 | 34,265,704 |
| 2022-09-13 | 45.690 | 46.660 | 42.510 | 46.660 | 13.305 | 42,443,959 |
| 2022-09-09 | 42.420 | 42.420 | 42.420 | 42.420 | 12.096 | 9,087,055 |
| 2022-09-08 | 32.140 | 38.560 | 32.140 | 38.560 | 10.995 | 3,034,004 |
← NewerPage 17 of 17 · 996 trading days
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.