Senton Energy Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	55.610	55.800	50.310	55.300	38.090	19,951,776
2026-01-20	56.420	59.780	55.600	55.900	38.504	25,912,068
2026-01-19	51.500	54.780	51.480	54.780	37.732	20,887,851
2026-01-16	48.510	52.400	47.300	49.800	34.302	24,090,891
2026-01-15	55.800	56.740	52.430	52.430	36.114	16,121,333
2026-01-14	60.820	62.990	57.180	58.260	40.129	31,222,742
2026-01-13	56.910	64.490	56.600	62.280	42.898	38,104,219
2026-01-12	58.530	60.470	55.630	58.630	40.384	32,694,105
2026-01-09	59.000	65.000	54.100	58.550	40.329	45,648,926
2026-01-08	60.000	61.630	56.100	60.040	41.355	44,247,270
2026-01-07	56.030	56.030	56.030	56.030	38.593	3,962,172
2026-01-06	50.940	50.940	48.960	50.940	35.087	10,073,209
2026-01-05	46.310	46.310	46.310	46.310	31.898	0
2025-12-31	46.310	46.310	46.310	46.310	31.898	0
2025-12-30	46.310	46.310	46.310	46.310	31.898	0
2025-12-29	43.380	46.310	42.900	46.310	31.898	37,295,116
2025-12-26	42.100	42.100	40.880	42.100	28.998	37,824,620
2025-12-25	38.270	38.270	38.270	38.270	26.360	3,999,153
2025-12-24	34.790	34.790	34.790	34.790	23.963	11,905,375
2025-12-23	31.630	31.630	31.630	31.630	21.787	3,927,760
2025-12-22	28.750	28.750	28.750	28.750	19.803	831,896
2025-12-19	26.140	26.140	26.140	26.140	18.005	1,613,718
2025-12-18	23.760	23.760	23.760	23.760	16.366	1,204,783
2025-12-17	21.600	21.600	21.600	21.600	14.878	524,994
2025-12-16	19.640	19.640	19.640	19.640	13.528	590,071
2025-12-15	17.850	17.850	17.850	17.850	12.295	463,856
2025-12-12	16.230	16.230	16.230	16.230	11.179	2,422,990
2025-12-11	14.750	14.750	14.750	14.750	10.160	0
2025-12-10	14.750	14.750	14.750	14.750	10.160	0
2025-12-09	14.750	14.750	14.750	14.750	10.160	0
2025-12-08	14.750	14.750	14.750	14.750	10.160	0
2025-12-05	14.750	14.750	14.750	14.750	10.160	0
2025-12-04	13.700	14.860	13.510	14.750	10.160	17,109,009
2025-12-03	13.980	14.000	13.600	13.650	9.402	5,914,882
2025-12-02	14.440	14.850	13.770	13.770	9.485	17,913,922
2025-12-01	14.210	14.430	14.120	14.320	9.864	7,655,544
2025-11-28	13.620	14.350	13.510	14.320	9.864	9,317,750
2025-11-27	13.390	13.670	13.390	13.530	9.319	3,923,169
2025-11-26	13.400	13.900	13.390	13.510	9.306	7,614,596
2025-11-25	13.440	13.640	13.270	13.430	9.251	4,874,331
2025-11-24	13.260	13.380	13.030	13.310	9.168	4,948,064
2025-11-21	13.760	13.860	13.230	13.240	9.120	5,514,863
2025-11-20	14.080	14.150	13.760	13.860	9.547	4,075,372
2025-11-19	14.490	14.500	13.950	14.050	9.678	6,214,918
2025-11-18	14.740	14.850	14.400	14.500	9.988	6,034,718
2025-11-17	14.950	14.960	14.550	14.770	10.174	7,795,026
2025-11-14	14.660	15.980	14.660	14.850	10.229	13,895,219
2025-11-13	14.500	14.620	14.300	14.540	10.015	5,203,203
2025-11-12	14.520	14.650	14.300	14.400	9.919	6,298,829
2025-11-11	14.720	14.790	14.500	14.540	10.015	7,189,187
2025-11-10	14.990	15.180	14.590	14.620	10.070	12,043,479
2025-11-07	14.900	15.180	14.810	14.970	10.311	10,168,138
2025-11-06	14.790	14.950	14.580	14.890	10.256	8,606,031
2025-11-05	14.570	14.850	14.550	14.710	10.132	8,662,920
2025-11-04	14.550	14.960	14.520	14.740	10.153	11,418,883
2025-11-03	14.530	14.780	14.430	14.620	10.070	9,078,206
2025-10-31	14.370	14.630	14.360	14.530	10.008	11,018,389
2025-10-30	14.370	14.750	14.240	14.320	9.864	10,332,130
2025-10-29	14.230	14.550	14.030	14.360	9.891	10,778,822
2025-10-28	14.250	14.650	14.100	14.230	9.802	24,740,800

← NewerPage 4 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.