Senton Energy Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	10.690	10.700	10.390	10.490	7.226	9,683,758
2025-07-24	10.270	10.490	10.250	10.490	7.226	5,241,054
2025-07-23	10.390	10.440	10.300	10.300	7.095	4,720,722
2025-07-22	10.420	10.450	10.320	10.390	7.157	5,075,371
2025-07-21	10.280	10.430	10.270	10.420	7.177	5,589,684
2025-07-18	10.280	10.310	10.220	10.280	7.081	4,592,280
2025-07-17	10.350	10.350	10.250	10.280	7.081	5,097,499
2025-07-16	10.330	10.380	10.260	10.300	7.095	5,555,008
2025-07-15	10.460	10.480	10.170	10.330	7.115	10,154,648
2025-07-14	10.380	10.540	10.300	10.460	7.205	10,432,370
2025-07-11	10.180	10.330	10.150	10.300	7.095	9,810,109
2025-07-10	10.130	10.180	10.110	10.180	7.012	5,738,549
2025-07-09	10.210	10.280	10.110	10.140	6.984	9,976,211
2025-07-08	10.170	10.280	10.000	10.200	7.026	10,939,440
2025-07-07	9.800	10.150	9.730	10.140	6.984	16,920,413
2025-07-04	9.890	9.930	9.770	9.810	6.757	7,659,977
2025-07-03	9.900	9.920	9.820	9.870	6.798	7,321,670
2025-07-02	9.800	9.880	9.800	9.860	6.792	8,401,121
2025-07-01	9.800	9.860	9.720	9.790	6.743	8,555,098
2025-06-30	9.670	9.780	9.650	9.780	6.736	8,664,058
2025-06-27	9.690	9.700	9.630	9.650	6.647	8,986,666
2025-06-26	9.680	9.760	9.630	9.730	6.702	13,113,188
2025-06-25	9.900	9.940	9.650	9.710	6.688	20,712,475
2025-06-24	10.300	10.350	9.910	10.010	6.895	31,690,530
2025-06-23	10.550	10.730	10.010	10.580	7.288	31,542,643
2025-06-20	10.400	10.620	10.050	10.300	7.095	29,933,568
2025-06-19	9.990	10.900	9.890	10.660	7.343	46,271,473
2025-06-18	11.810	11.810	10.510	10.510	7.239	55,070,014
2025-06-17	9.760	10.740	9.660	10.740	7.398	31,094,375
2025-06-16	9.700	9.990	9.700	9.760	6.723	8,863,417
2025-06-13	9.920	9.990	9.720	9.740	6.709	6,904,233
2025-06-12	9.910	9.950	9.820	9.920	6.833	4,609,203
2025-06-11	9.770	10.000	9.750	9.910	6.826	6,214,086
2025-06-10	9.940	9.940	9.670	9.770	6.730	5,893,620
2025-06-09	9.880	9.940	9.820	9.890	6.812	5,384,960
2025-06-06	9.820	9.900	9.680	9.880	6.805	5,835,990
2025-06-05	9.850	9.970	9.700	9.830	6.771	6,825,512
2025-06-04	13.600	13.840	13.520	13.790	6.785	7,653,765
2025-06-03	13.550	13.660	13.480	13.560	6.672	4,278,582
2025-05-30	13.590	13.690	13.470	13.550	6.667	4,165,600
2025-05-29	13.610	13.670	13.490	13.590	6.686	4,078,050
2025-05-28	13.650	13.750	13.530	13.580	6.681	5,870,857
2025-05-27	13.510	13.640	13.410	13.560	6.672	4,072,496
2025-05-26	13.240	13.570	13.200	13.480	6.632	4,265,086
2025-05-23	13.420	13.440	13.240	13.260	6.524	5,681,076
2025-05-22	13.520	13.600	13.320	13.320	6.553	4,872,836
2025-05-21	13.700	13.700	13.420	13.520	6.652	4,094,664
2025-05-20	13.580	13.720	13.450	13.640	6.711	4,939,237
2025-05-19	13.410	13.640	13.200	13.600	6.691	8,888,801
2025-05-16	13.380	13.550	13.240	13.400	6.593	6,119,499
2025-05-15	13.220	13.440	13.130	13.330	6.558	6,882,197
2025-05-14	13.250	13.360	13.120	13.220	6.504	5,071,175
2025-05-13	13.210	13.460	13.150	13.240	6.514	7,740,099
2025-05-12	13.910	13.960	13.060	13.160	6.475	17,046,316
2025-05-09	13.800	13.920	13.740	13.800	6.790	7,442,446
2025-05-08	13.680	13.900	13.610	13.770	6.775	7,149,863
2025-05-07	13.920	14.010	13.610	13.780	6.780	9,701,150
2025-05-06	14.270	14.450	13.810	13.870	6.824	12,033,174
2025-04-30	14.200	14.350	13.980	14.240	7.006	15,541,958
2025-04-29	15.160	15.250	13.790	14.250	7.011	24,328,246

← NewerPage 6 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.