Senton Energy Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	13.230	14.550	13.230	14.390	9.912	36,385,878
2025-10-24	13.380	13.400	13.180	13.230	9.113	6,142,001
2025-10-23	13.230	13.380	13.200	13.350	9.195	5,790,456
2025-10-22	13.580	13.710	13.230	13.320	9.175	10,654,310
2025-10-21	14.180	14.220	13.550	13.660	9.409	13,480,993
2025-10-20	13.760	14.350	13.460	14.220	9.795	13,124,599
2025-10-17	13.830	14.180	13.740	13.820	9.519	8,934,668
2025-10-16	14.500	14.510	13.830	13.890	9.567	10,703,894
2025-10-15	14.700	14.790	14.250	14.510	9.994	18,462,507
2025-10-14	14.230	14.980	14.100	14.980	10.318	27,903,018
2025-10-13	13.380	14.270	12.930	14.240	9.809	15,962,539
2025-10-10	13.680	14.280	13.630	14.130	9.733	18,963,073
2025-10-09	14.080	14.080	13.620	13.770	9.485	12,064,501
2025-09-30	13.690	14.100	13.590	13.800	9.505	15,593,442
2025-09-29	13.290	13.920	12.990	13.690	9.430	22,182,974
2025-09-26	13.130	14.330	13.080	13.920	9.588	31,090,517
2025-09-25	13.530	13.600	13.000	13.030	8.975	16,842,788
2025-09-24	13.530	14.300	13.460	13.750	9.471	19,537,476
2025-09-23	13.700	13.770	13.000	13.520	9.313	13,279,414
2025-09-22	13.600	13.600	13.240	13.570	9.347	12,623,847
2025-09-19	13.500	13.860	13.240	13.450	9.264	17,509,869
2025-09-18	13.550	13.680	13.300	13.360	9.202	18,151,517
2025-09-17	13.750	13.870	13.450	13.460	9.271	16,273,364
2025-09-16	13.850	14.150	13.500	13.610	9.375	31,832,999
2025-09-15	12.580	13.850	12.440	13.850	9.540	26,033,906
2025-09-12	12.720	12.760	12.520	12.590	8.672	12,494,755
2025-09-11	13.160	13.160	12.610	12.720	8.762	21,960,989
2025-09-10	12.900	13.320	12.750	13.280	9.147	30,433,997
2025-09-09	12.920	12.920	12.590	12.820	8.830	27,535,266
2025-09-08	11.840	13.020	11.780	13.020	8.968	27,410,095
2025-09-05	11.680	11.840	11.490	11.840	8.155	6,578,596
2025-09-04	11.580	11.790	11.510	11.680	8.045	6,307,398
2025-09-03	12.000	12.000	11.520	11.570	7.969	5,401,840
2025-09-02	12.060	12.080	11.800	11.910	8.204	6,548,708
2025-09-01	11.900	12.070	11.690	12.040	8.293	8,156,186
2025-08-29	11.820	11.910	11.730	11.760	8.100	5,122,259
2025-08-28	11.900	11.980	11.490	11.850	8.162	9,438,882
2025-08-27	12.370	12.370	11.900	11.900	8.197	12,224,923
2025-08-26	12.360	12.480	12.320	12.370	8.520	7,148,186
2025-08-25	12.440	12.480	12.260	12.360	8.514	10,443,743
2025-08-22	12.470	12.500	12.390	12.440	8.569	7,573,893
2025-08-21	12.620	12.640	12.340	12.410	8.548	9,971,874
2025-08-20	12.600	12.640	12.440	12.630	8.699	10,416,264
2025-08-19	12.700	12.770	12.510	12.610	8.686	14,910,009
2025-08-18	12.920	13.210	12.710	12.810	8.824	29,811,691
2025-08-15	12.430	12.870	12.340	12.800	8.817	26,600,236
2025-08-14	11.960	12.990	11.960	12.540	8.638	41,437,363
2025-08-13	11.970	12.080	11.860	12.000	8.266	15,133,710
2025-08-12	11.920	12.030	11.870	11.960	8.238	15,195,359
2025-08-11	11.830	11.970	11.820	11.940	8.224	17,183,095
2025-08-08	11.980	12.100	11.810	11.880	8.183	21,959,068
2025-08-07	12.190	12.320	11.970	11.980	8.252	37,188,486
2025-08-06	12.730	13.420	12.530	12.530	8.631	58,775,665
2025-08-05	16.930	16.930	13.860	13.920	9.588	75,368,814
2025-08-04	15.390	15.390	15.390	15.390	10.601	5,723,496
2025-08-01	13.990	13.990	13.990	13.990	9.636	7,126,071
2025-07-31	12.720	12.720	12.720	12.720	8.762	6,975,439
2025-07-30	10.500	11.560	10.440	11.560	7.963	27,128,370
2025-07-29	10.580	10.660	10.420	10.510	7.239	4,445,060
2025-07-28	10.480	10.720	10.450	10.600	7.301	6,566,919

← NewerPage 5 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.