Senton Energy Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 15.100 | 15.410 | 14.760 | 15.090 | 7.424 | 45,551,165 |
| 2025-04-25 | 14.850 | 14.900 | 14.170 | 14.470 | 7.119 | 12,854,382 |
| 2025-04-24 | 14.820 | 15.110 | 14.390 | 14.820 | 7.291 | 16,342,210 |
| 2025-04-23 | 15.210 | 15.500 | 14.750 | 14.900 | 7.331 | 15,933,088 |
| 2025-04-22 | 14.120 | 15.080 | 14.120 | 15.040 | 7.400 | 15,165,143 |
| 2025-04-21 | 14.440 | 14.620 | 14.100 | 14.170 | 6.972 | 7,611,509 |
| 2025-04-18 | 14.730 | 14.730 | 14.300 | 14.420 | 7.095 | 9,801,749 |
| 2025-04-17 | 14.300 | 14.720 | 14.270 | 14.630 | 7.198 | 10,735,719 |
| 2025-04-16 | 14.410 | 14.430 | 14.090 | 14.340 | 7.055 | 8,219,705 |
| 2025-04-15 | 13.890 | 14.410 | 13.890 | 14.320 | 7.045 | 9,325,960 |
| 2025-04-14 | 14.000 | 14.200 | 13.630 | 13.860 | 6.819 | 9,670,327 |
| 2025-04-11 | 12.950 | 13.720 | 12.950 | 13.590 | 6.686 | 10,484,499 |
| 2025-04-10 | 12.990 | 13.300 | 12.570 | 13.090 | 6.440 | 8,689,341 |
| 2025-04-09 | 12.360 | 12.800 | 12.000 | 12.730 | 6.263 | 5,937,473 |
| 2025-04-08 | 11.850 | 12.490 | 11.800 | 12.420 | 6.111 | 6,440,187 |
| 2025-04-07 | 12.710 | 12.970 | 11.800 | 11.960 | 5.884 | 10,132,428 |
| 2025-04-03 | 12.690 | 13.190 | 12.690 | 13.070 | 6.430 | 5,302,619 |
| 2025-04-02 | 12.880 | 13.020 | 12.770 | 12.820 | 6.307 | 5,194,142 |
| 2025-04-01 | 13.050 | 13.080 | 12.690 | 12.890 | 6.342 | 3,948,374 |
| 2025-03-31 | 12.520 | 12.710 | 12.300 | 12.640 | 6.219 | 5,294,302 |
| 2025-03-28 | 12.850 | 12.900 | 12.530 | 12.530 | 6.165 | 6,379,859 |
| 2025-03-27 | 13.560 | 13.600 | 12.780 | 12.860 | 6.327 | 10,663,305 |
| 2025-03-26 | 13.580 | 13.710 | 13.200 | 13.560 | 6.672 | 14,079,682 |
| 2025-03-25 | 13.430 | 13.800 | 13.230 | 13.580 | 6.681 | 7,950,746 |
| 2025-03-24 | 13.420 | 13.760 | 13.080 | 13.430 | 6.608 | 8,771,554 |
| 2025-03-21 | 13.530 | 13.770 | 13.300 | 13.490 | 6.637 | 8,833,666 |
| 2025-03-20 | 13.060 | 13.650 | 13.060 | 13.520 | 6.652 | 8,474,803 |
| 2025-03-19 | 13.350 | 13.350 | 12.960 | 13.060 | 6.426 | 6,010,342 |
| 2025-03-18 | 13.100 | 14.140 | 13.050 | 13.220 | 6.504 | 9,548,884 |
| 2025-03-17 | 12.730 | 13.110 | 12.630 | 12.950 | 6.371 | 7,236,204 |
| 2025-03-14 | 12.830 | 12.830 | 12.610 | 12.730 | 6.263 | 3,991,353 |
| 2025-03-13 | 12.460 | 12.830 | 12.460 | 12.760 | 6.278 | 7,810,632 |
| 2025-03-12 | 12.330 | 12.550 | 12.160 | 12.550 | 6.175 | 5,734,790 |
| 2025-03-11 | 12.190 | 12.330 | 12.010 | 12.330 | 6.066 | 3,423,213 |
| 2025-03-10 | 12.310 | 12.500 | 12.120 | 12.200 | 6.002 | 5,309,487 |
| 2025-03-07 | 11.930 | 12.350 | 11.860 | 12.350 | 6.076 | 7,713,821 |
| 2025-03-06 | 11.840 | 12.110 | 11.680 | 11.930 | 5.870 | 6,210,638 |
| 2025-03-05 | 11.600 | 11.840 | 11.520 | 11.820 | 5.815 | 4,434,833 |
| 2025-03-04 | 11.600 | 11.670 | 11.450 | 11.600 | 5.707 | 3,253,137 |
| 2025-03-03 | 11.620 | 11.690 | 11.450 | 11.590 | 5.702 | 6,510,908 |
| 2025-02-28 | 11.810 | 12.010 | 11.590 | 11.590 | 5.702 | 8,330,762 |
| 2025-02-27 | 11.450 | 11.810 | 11.380 | 11.730 | 5.771 | 9,235,249 |
| 2025-02-26 | 11.440 | 11.530 | 11.380 | 11.430 | 5.624 | 4,331,455 |
| 2025-02-25 | 11.130 | 11.570 | 11.110 | 11.380 | 5.599 | 10,134,841 |
| 2025-02-24 | 10.990 | 11.260 | 10.950 | 11.260 | 5.540 | 5,216,754 |
| 2025-02-21 | 11.050 | 11.090 | 10.910 | 10.970 | 5.397 | 3,341,631 |
| 2025-02-20 | 11.120 | 11.140 | 10.990 | 11.070 | 5.446 | 2,525,395 |
| 2025-02-19 | 11.080 | 11.120 | 10.950 | 11.050 | 5.437 | 3,103,285 |
| 2025-02-18 | 11.180 | 11.550 | 10.950 | 11.050 | 5.437 | 6,289,147 |
| 2025-02-17 | 11.040 | 11.200 | 11.020 | 11.190 | 5.505 | 4,212,925 |
| 2025-02-14 | 11.000 | 11.170 | 11.000 | 11.040 | 5.432 | 3,171,330 |
| 2025-02-13 | 11.110 | 11.150 | 11.000 | 11.040 | 5.432 | 3,213,063 |
| 2025-02-12 | 11.120 | 11.180 | 11.040 | 11.110 | 5.466 | 2,856,386 |
| 2025-02-11 | 11.100 | 11.140 | 10.980 | 11.110 | 5.466 | 3,415,069 |
| 2025-02-10 | 10.940 | 11.180 | 10.870 | 11.120 | 5.471 | 4,174,270 |
| 2025-02-07 | 10.810 | 10.980 | 10.770 | 10.860 | 5.343 | 3,058,860 |
| 2025-02-06 | 10.730 | 10.820 | 10.630 | 10.780 | 5.304 | 2,962,969 |
| 2025-02-05 | 10.820 | 10.830 | 10.650 | 10.740 | 5.284 | 2,303,861 |
| 2025-01-27 | 10.560 | 10.870 | 10.560 | 10.700 | 5.264 | 3,470,934 |
| 2025-01-24 | 10.450 | 10.610 | 10.400 | 10.560 | 5.196 | 2,573,392 |
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.