Senton Energy Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	45.360	46.550	44.000	46.110	46.110	9,469,918
2026-07-21	42.940	46.460	38.840	45.160	45.160	16,422,272
2026-07-20	47.090	47.950	43.160	43.160	43.160	12,044,044
2026-07-17	53.310	53.320	47.950	47.950	47.950	8,402,763
2026-07-16	52.460	53.990	49.460	53.280	53.280	12,223,743
2026-07-15	53.840	54.800	52.000	52.200	52.200	8,297,156
2026-07-14	55.350	56.500	50.000	52.480	52.480	12,923,941
2026-07-13	61.090	61.680	55.540	55.540	55.540	8,520,584
2026-07-10	59.250	65.450	57.730	61.710	61.710	13,669,619
2026-07-09	58.800	61.630	58.000	59.500	59.500	8,956,247
2026-07-08	61.000	62.800	56.800	58.340	58.340	12,725,969
2026-07-07	65.000	68.000	60.800	61.000	61.000	14,342,382
2026-07-06	62.860	66.340	59.900	66.170	66.170	18,233,892
2026-07-03	62.990	67.760	61.000	63.490	63.490	20,104,451
2026-07-02	63.050	65.780	60.000	61.600	61.600	19,169,455
2026-07-01	54.890	62.020	54.880	62.020	62.020	14,395,783
2026-06-30	52.320	56.380	52.320	56.380	56.380	19,193,262
2026-06-29	51.440	52.550	43.270	51.250	51.250	23,747,668
2026-06-26	48.124	48.124	48.124	48.124	48.124	0
2026-06-25	48.124	48.124	48.124	48.124	48.064	0
2026-06-24	48.124	48.124	48.124	48.124	48.064	0
2026-06-23	48.124	48.124	48.124	48.124	48.064	0
2026-06-22	48.124	48.124	48.124	48.124	48.064	0
2026-06-18	69.780	69.780	69.780	69.780	48.064	0
2026-06-17	69.780	69.780	69.780	69.780	48.064	0
2026-06-16	69.780	69.780	69.780	69.780	48.064	0
2026-06-15	69.780	69.780	69.780	69.780	48.064	0
2026-06-12	69.780	69.780	69.780	69.780	48.064	0
2026-06-11	69.780	69.780	69.780	69.780	48.064	0
2026-06-10	69.780	69.780	69.780	69.780	48.064	0
2026-06-09	69.780	69.780	69.780	69.780	48.064	0
2026-06-08	69.780	69.780	69.780	69.780	48.064	0
2026-06-05	69.780	69.780	69.780	69.780	48.064	0
2026-06-04	69.780	69.780	69.780	69.780	48.064	0
2026-06-03	69.780	69.780	69.780	69.780	48.064	0
2026-06-02	69.780	69.780	69.780	69.780	48.064	0
2026-06-01	69.780	69.780	69.780	69.780	48.064	0
2026-05-29	69.780	69.780	69.780	69.780	48.064	0
2026-05-28	69.780	69.780	69.780	69.780	48.064	0
2026-05-27	69.860	72.560	69.250	69.780	48.064	21,137,504
2026-05-26	61.670	67.830	60.800	67.830	46.721	16,881,500
2026-05-25	62.000	66.330	60.390	61.660	42.471	15,260,585
2026-05-22	58.700	62.000	57.280	61.520	42.375	20,637,616
2026-05-21	56.830	62.590	56.710	61.370	42.271	28,737,631
2026-05-20	58.010	59.320	56.450	56.900	39.193	9,839,423
2026-05-19	56.960	58.800	55.600	58.690	40.425	12,962,264
2026-05-18	56.390	57.480	54.540	56.970	39.241	9,892,529
2026-05-15	53.080	56.500	52.000	55.220	38.035	12,125,790
2026-05-14	53.760	54.900	52.670	53.110	36.582	8,180,544
2026-05-13	53.400	54.950	52.480	53.760	37.030	10,372,753
2026-05-12	55.000	58.480	51.700	53.350	36.747	19,631,502
2026-05-11	50.610	54.990	50.610	54.990	37.877	8,753,010
2026-05-08	46.820	50.480	46.450	49.990	34.433	9,360,080
2026-05-07	46.440	47.760	46.400	46.850	32.270	5,464,694
2026-05-06	46.770	46.810	45.490	46.740	32.194	5,413,464
2026-04-30	44.700	47.880	44.440	46.650	32.132	6,940,477
2026-04-29	44.000	46.180	43.300	45.110	31.072	6,413,832
2026-04-28	41.820	45.490	41.820	45.040	31.023	12,142,919
2026-04-27	50.010	50.010	44.580	44.580	30.707	10,056,219
2026-04-24	49.160	50.140	48.940	49.530	34.116	4,583,792

← NewerPage 2 of 5 · 243 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.