Senton Energy Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 10.570 | 10.690 | 10.470 | 10.470 | 5.151 | 3,031,376 |
| 2025-01-22 | 10.510 | 10.550 | 10.350 | 10.450 | 5.141 | 2,803,900 |
| 2025-01-21 | 10.840 | 10.880 | 10.440 | 10.520 | 5.176 | 4,393,618 |
| 2025-01-20 | 10.680 | 10.900 | 10.420 | 10.870 | 5.348 | 4,098,781 |
| 2025-01-17 | 10.760 | 10.770 | 10.610 | 10.700 | 5.264 | 2,090,047 |
| 2025-01-16 | 10.810 | 10.820 | 10.660 | 10.760 | 5.294 | 2,548,746 |
| 2025-01-15 | 10.840 | 10.930 | 10.700 | 10.760 | 5.294 | 3,182,918 |
| 2025-01-14 | 10.390 | 10.870 | 10.390 | 10.840 | 5.333 | 3,711,601 |
| 2025-01-13 | 10.320 | 10.450 | 10.070 | 10.430 | 5.132 | 2,831,947 |
| 2025-01-10 | 10.700 | 10.780 | 10.360 | 10.360 | 5.097 | 2,875,007 |
| 2025-01-09 | 10.860 | 10.870 | 10.680 | 10.700 | 5.264 | 3,033,908 |
| 2025-01-08 | 10.740 | 11.080 | 10.610 | 10.880 | 5.353 | 4,543,846 |
| 2025-01-07 | 10.550 | 11.230 | 10.460 | 10.810 | 5.319 | 5,786,831 |
| 2025-01-06 | 10.420 | 10.570 | 9.950 | 10.450 | 5.141 | 3,270,512 |
| 2025-01-03 | 10.860 | 10.970 | 10.400 | 10.420 | 5.127 | 4,997,770 |
| 2025-01-02 | 11.000 | 11.280 | 10.780 | 10.860 | 5.343 | 5,215,739 |
| 2024-12-31 | 10.980 | 11.390 | 10.980 | 11.010 | 5.417 | 5,221,907 |
| 2024-12-30 | 11.070 | 11.200 | 10.820 | 10.970 | 5.397 | 2,827,517 |
| 2024-12-27 | 10.940 | 11.220 | 10.890 | 11.200 | 5.510 | 2,914,958 |
| 2024-12-26 | 10.730 | 11.010 | 10.730 | 10.940 | 5.383 | 2,859,531 |
| 2024-12-25 | 11.020 | 11.200 | 10.520 | 10.740 | 5.284 | 3,907,480 |
| 2024-12-24 | 11.060 | 11.230 | 10.900 | 11.070 | 5.446 | 3,755,483 |
| 2024-12-23 | 11.690 | 11.740 | 10.950 | 11.000 | 5.412 | 5,760,506 |
| 2024-12-20 | 11.560 | 11.820 | 11.520 | 11.670 | 5.742 | 3,793,599 |
| 2024-12-19 | 11.610 | 11.770 | 11.390 | 11.570 | 5.692 | 5,220,396 |
| 2024-12-18 | 11.850 | 11.990 | 11.560 | 11.720 | 5.766 | 7,059,325 |
| 2024-12-17 | 12.640 | 12.760 | 11.830 | 11.930 | 5.870 | 8,479,642 |
| 2024-12-16 | 12.500 | 12.950 | 12.410 | 12.640 | 6.219 | 8,909,649 |
| 2024-12-13 | 12.460 | 12.560 | 12.280 | 12.470 | 6.135 | 6,788,837 |
| 2024-12-12 | 12.080 | 12.480 | 12.030 | 12.460 | 6.130 | 10,449,644 |
| 2024-12-11 | 12.000 | 12.120 | 11.960 | 12.050 | 5.929 | 4,886,622 |
| 2024-12-10 | 12.430 | 12.450 | 12.010 | 12.020 | 5.914 | 7,195,093 |
| 2024-12-09 | 12.240 | 12.400 | 12.040 | 12.220 | 6.012 | 5,735,894 |
| 2024-12-06 | 12.060 | 12.410 | 12.010 | 12.180 | 5.993 | 7,261,738 |
| 2024-12-05 | 12.100 | 12.100 | 11.860 | 12.070 | 5.938 | 5,603,668 |
| 2024-12-04 | 11.970 | 12.200 | 11.870 | 12.070 | 5.938 | 7,031,156 |
| 2024-12-03 | 11.970 | 12.170 | 11.900 | 12.010 | 5.909 | 7,001,900 |
| 2024-12-02 | 11.850 | 11.980 | 11.820 | 11.950 | 5.879 | 6,113,466 |
| 2024-11-29 | 11.980 | 12.010 | 11.780 | 11.860 | 5.835 | 7,978,778 |
| 2024-11-28 | 11.900 | 12.300 | 11.840 | 12.010 | 5.909 | 11,350,781 |
| 2024-11-27 | 11.770 | 12.060 | 11.590 | 11.970 | 5.889 | 7,304,451 |
| 2024-11-26 | 11.950 | 12.110 | 11.710 | 11.850 | 5.830 | 11,063,077 |
| 2024-11-25 | 11.400 | 12.070 | 11.400 | 12.010 | 5.909 | 13,274,015 |
| 2024-11-22 | 11.780 | 12.000 | 11.400 | 11.470 | 5.643 | 6,491,428 |
| 2024-11-21 | 11.660 | 11.830 | 11.570 | 11.800 | 5.806 | 4,874,436 |
| 2024-11-20 | 11.400 | 11.700 | 11.400 | 11.700 | 5.756 | 5,396,430 |
| 2024-11-19 | 11.210 | 11.470 | 11.140 | 11.470 | 5.643 | 4,587,093 |
| 2024-11-18 | 11.360 | 11.490 | 11.080 | 11.180 | 5.501 | 4,886,250 |
| 2024-11-15 | 11.440 | 11.610 | 11.250 | 11.260 | 5.540 | 4,937,211 |
| 2024-11-14 | 11.690 | 11.800 | 11.410 | 11.410 | 5.614 | 6,046,728 |
| 2024-11-13 | 11.750 | 11.860 | 11.430 | 11.680 | 5.747 | 8,629,473 |
| 2024-11-12 | 11.710 | 12.200 | 11.610 | 11.890 | 5.850 | 13,440,512 |
| 2024-11-11 | 11.390 | 11.780 | 11.350 | 11.720 | 5.766 | 8,691,010 |
| 2024-11-08 | 11.600 | 11.700 | 11.230 | 11.360 | 5.589 | 9,366,726 |
| 2024-11-07 | 11.120 | 11.600 | 11.040 | 11.540 | 5.678 | 11,360,667 |
| 2024-11-06 | 11.090 | 11.250 | 11.000 | 11.130 | 5.476 | 5,468,087 |
| 2024-11-05 | 10.930 | 11.100 | 10.910 | 11.090 | 5.456 | 5,838,832 |
| 2024-11-04 | 10.760 | 10.950 | 10.680 | 10.930 | 5.378 | 4,207,609 |
| 2024-11-01 | 10.900 | 11.140 | 10.700 | 10.760 | 5.294 | 6,119,110 |
| 2024-10-31 | 10.920 | 11.080 | 10.920 | 11.000 | 5.412 | 5,502,176 |
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.