Senton Energy Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	49.090	50.580	48.800	49.150	33.854	4,786,580
2026-04-22	51.000	51.020	49.100	49.370	34.006	7,396,776
2026-04-21	51.250	52.520	50.400	51.020	35.142	4,989,735
2026-04-20	50.670	51.410	50.200	51.190	35.259	4,260,875
2026-04-17	51.210	51.360	50.280	50.960	35.101	5,826,941
2026-04-16	52.080	52.450	50.600	51.200	35.266	7,921,763
2026-04-15	53.370	54.360	52.280	52.530	36.182	5,901,228
2026-04-14	53.800	54.150	52.150	53.370	36.761	9,122,351
2026-04-13	57.920	58.430	52.590	54.000	37.195	20,292,335
2026-04-10	57.480	58.970	56.020	58.430	40.246	16,677,512
2026-04-09	57.550	57.840	55.700	57.290	39.461	13,071,016
2026-04-08	55.800	58.790	55.590	58.420	40.240	12,816,251
2026-04-07	55.350	56.950	53.700	55.940	38.531	7,088,001
2026-04-03	55.420	56.620	53.200	55.350	38.125	7,177,237
2026-04-02	55.400	56.980	55.000	55.420	38.173	8,296,583
2026-04-01	55.000	56.770	54.210	55.700	38.366	8,938,755
2026-03-31	54.970	56.480	54.030	54.170	37.312	9,028,422
2026-03-30	56.000	56.020	52.260	54.520	37.553	8,994,999
2026-03-27	52.160	57.500	51.440	56.360	38.821	12,587,526
2026-03-26	52.490	53.460	52.100	53.290	36.706	6,266,795
2026-03-25	51.610	53.300	51.610	52.670	36.279	6,012,535
2026-03-24	51.190	52.500	50.230	52.270	36.003	8,613,526
2026-03-23	52.140	52.980	49.700	50.320	34.660	7,762,569
2026-03-20	54.860	55.670	51.860	52.130	35.907	7,496,621
2026-03-19	54.040	54.600	52.700	53.530	36.871	7,230,933
2026-03-18	52.730	56.780	52.730	54.500	37.539	10,432,581
2026-03-17	54.410	54.600	52.560	52.730	36.320	5,823,637
2026-03-16	54.320	55.220	52.520	54.670	37.656	6,763,607
2026-03-13	55.250	55.270	54.110	54.450	37.505	6,553,395
2026-03-12	54.730	54.800	52.740	53.700	36.988	6,365,043
2026-03-11	56.220	56.800	54.500	54.730	37.698	8,614,413
2026-03-10	54.100	58.000	54.100	56.480	38.903	11,088,679
2026-03-09	58.610	59.000	53.410	54.100	37.264	10,892,565
2026-03-06	55.620	59.220	55.010	57.680	39.730	10,078,784
2026-03-05	55.210	57.360	55.020	56.000	38.573	9,502,693
2026-03-04	54.060	56.140	51.000	54.210	37.340	11,619,318
2026-03-03	57.680	60.640	54.700	56.520	38.931	18,405,762
2026-03-02	54.640	60.600	54.490	57.800	39.812	13,102,984
2026-02-27	51.900	56.500	51.510	55.170	38.001	7,182,695
2026-02-26	53.600	53.950	52.250	52.310	36.031	5,039,737
2026-02-25	52.800	53.550	51.400	53.550	36.885	5,492,199
2026-02-24	52.980	53.480	51.500	52.040	35.845	5,323,566
2026-02-13	50.000	52.170	49.990	52.000	35.817	5,762,687
2026-02-12	51.320	52.300	50.000	50.170	34.557	6,749,851
2026-02-11	53.700	53.880	50.500	51.330	35.356	10,784,602
2026-02-10	57.000	57.600	55.020	55.200	38.022	9,854,302
2026-02-09	57.000	57.350	54.680	57.180	39.385	11,225,214
2026-02-06	59.150	59.850	56.070	56.070	38.621	18,157,983
2026-02-05	58.580	63.000	57.120	62.300	42.912	18,025,260
2026-02-04	56.400	59.960	55.010	59.670	41.100	17,214,690
2026-02-03	56.600	56.600	53.530	55.750	38.400	9,689,933
2026-02-02	52.340	55.530	52.340	54.680	37.663	8,645,462
2026-01-30	53.800	54.510	51.570	53.670	36.968	8,433,621
2026-01-29	55.220	56.600	52.400	52.790	36.362	9,659,119
2026-01-28	56.000	57.410	54.080	55.220	38.035	10,941,807
2026-01-27	53.060	57.750	53.000	57.140	39.358	14,492,328
2026-01-26	59.480	61.780	53.050	53.060	36.548	19,351,411
2026-01-23	61.000	61.000	56.370	58.940	40.598	21,707,967
2026-01-22	56.680	58.500	55.060	56.350	38.814	18,943,030
2026-01-21	55.610	55.800	50.310	55.300	38.090	19,951,776

← NewerPage 3 of 17 · 995 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.