Senton Energy Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 10.910 | 11.110 | 10.810 | 10.930 | 5.378 | 5,525,132 |
| 2024-10-29 | 11.290 | 11.390 | 10.950 | 10.990 | 5.407 | 7,033,608 |
| 2024-10-28 | 11.060 | 11.310 | 11.000 | 11.280 | 5.550 | 8,507,084 |
| 2024-10-25 | 10.910 | 11.020 | 10.890 | 10.970 | 5.397 | 7,689,311 |
| 2024-10-24 | 10.880 | 11.030 | 10.840 | 10.910 | 5.368 | 6,089,447 |
| 2024-10-23 | 10.880 | 10.970 | 10.800 | 10.880 | 5.353 | 6,044,919 |
| 2024-10-22 | 10.740 | 10.970 | 10.650 | 10.860 | 5.343 | 6,463,404 |
| 2024-10-21 | 10.870 | 10.910 | 10.670 | 10.740 | 5.284 | 9,050,322 |
| 2024-10-18 | 10.610 | 10.950 | 10.520 | 10.900 | 5.363 | 11,557,985 |
| 2024-10-17 | 10.750 | 10.860 | 10.560 | 10.600 | 5.215 | 3,381,328 |
| 2024-10-16 | 10.470 | 10.760 | 10.390 | 10.670 | 5.250 | 3,605,970 |
| 2024-10-15 | 10.600 | 10.750 | 10.490 | 10.500 | 5.166 | 4,125,122 |
| 2024-10-14 | 10.490 | 10.820 | 10.490 | 10.700 | 5.264 | 4,445,935 |
| 2024-10-11 | 11.040 | 11.040 | 10.410 | 10.510 | 5.171 | 5,689,617 |
| 2024-10-10 | 10.810 | 11.170 | 10.630 | 11.040 | 5.432 | 6,991,514 |
| 2024-10-09 | 11.410 | 11.470 | 10.520 | 10.580 | 5.205 | 8,799,063 |
| 2024-10-08 | 12.200 | 12.200 | 10.920 | 11.630 | 5.722 | 17,399,483 |
| 2024-09-30 | 10.570 | 11.280 | 10.410 | 11.150 | 5.486 | 11,467,388 |
| 2024-09-27 | 10.060 | 10.380 | 10.000 | 10.320 | 5.077 | 5,670,066 |
| 2024-09-26 | 9.750 | 9.980 | 9.750 | 9.970 | 4.905 | 3,841,182 |
| 2024-09-25 | 9.770 | 9.960 | 9.690 | 9.790 | 4.817 | 3,031,512 |
| 2024-09-24 | 9.480 | 9.750 | 9.430 | 9.680 | 4.763 | 2,605,902 |
| 2024-09-23 | 9.390 | 9.460 | 9.310 | 9.430 | 4.640 | 1,029,307 |
| 2024-09-20 | 9.400 | 9.470 | 9.330 | 9.400 | 4.625 | 1,503,375 |
| 2024-09-19 | 9.250 | 9.490 | 9.200 | 9.460 | 4.654 | 2,228,014 |
| 2024-09-18 | 9.230 | 9.290 | 9.010 | 9.180 | 4.517 | 2,189,679 |
| 2024-09-13 | 9.400 | 9.490 | 9.200 | 9.240 | 4.546 | 1,961,816 |
| 2024-09-12 | 9.460 | 9.590 | 9.440 | 9.470 | 4.659 | 1,611,422 |
| 2024-09-11 | 9.610 | 9.660 | 9.450 | 9.460 | 4.654 | 1,628,198 |
| 2024-09-10 | 9.660 | 9.730 | 9.530 | 9.650 | 4.748 | 2,228,672 |
| 2024-09-09 | 9.700 | 9.700 | 9.380 | 9.690 | 4.767 | 2,574,665 |
| 2024-09-06 | 9.750 | 9.810 | 9.510 | 9.740 | 4.792 | 2,159,132 |
| 2024-09-05 | 9.700 | 9.820 | 9.700 | 9.760 | 4.802 | 2,187,828 |
| 2024-09-04 | 9.710 | 9.740 | 9.550 | 9.740 | 4.792 | 2,371,762 |
| 2024-09-03 | 9.830 | 9.930 | 9.650 | 9.760 | 4.802 | 3,104,535 |
| 2024-09-02 | 9.910 | 9.970 | 9.780 | 9.900 | 4.871 | 3,306,667 |
| 2024-08-30 | 9.900 | 10.070 | 9.890 | 9.950 | 4.895 | 3,324,149 |
| 2024-08-29 | 9.990 | 9.990 | 9.770 | 9.910 | 4.876 | 2,659,527 |
| 2024-08-28 | 9.830 | 10.090 | 9.730 | 9.980 | 4.910 | 2,859,831 |
| 2024-08-27 | 9.900 | 10.040 | 9.780 | 9.780 | 4.812 | 1,856,240 |
| 2024-08-26 | 9.650 | 10.000 | 9.620 | 9.950 | 4.895 | 3,217,964 |
| 2024-08-23 | 9.750 | 9.770 | 9.550 | 9.650 | 4.748 | 2,622,449 |
| 2024-08-22 | 9.820 | 9.910 | 9.730 | 9.750 | 4.797 | 1,712,751 |
| 2024-08-21 | 9.950 | 10.000 | 9.860 | 9.920 | 4.881 | 1,863,678 |
| 2024-08-20 | 10.210 | 10.380 | 9.860 | 9.950 | 4.895 | 2,879,116 |
| 2024-08-19 | 10.580 | 10.580 | 10.200 | 10.220 | 5.028 | 2,452,475 |
| 2024-08-16 | 10.560 | 10.570 | 10.310 | 10.420 | 5.127 | 2,204,393 |
| 2024-08-15 | 10.620 | 10.660 | 10.440 | 10.560 | 5.196 | 2,568,762 |
| 2024-08-14 | 10.570 | 10.720 | 10.520 | 10.620 | 5.225 | 2,506,481 |
| 2024-08-13 | 10.350 | 10.570 | 10.270 | 10.560 | 5.196 | 2,862,689 |
| 2024-08-12 | 10.000 | 10.390 | 10.000 | 10.360 | 5.097 | 1,616,367 |
| 2024-08-09 | 10.400 | 10.460 | 10.310 | 10.360 | 5.097 | 2,321,020 |
| 2024-08-08 | 10.580 | 10.640 | 10.380 | 10.400 | 5.117 | 2,819,734 |
| 2024-08-07 | 10.570 | 10.640 | 10.500 | 10.590 | 5.210 | 1,804,767 |
| 2024-08-06 | 10.500 | 10.650 | 10.410 | 10.560 | 5.196 | 2,519,213 |
| 2024-08-05 | 10.690 | 10.700 | 10.380 | 10.430 | 5.132 | 3,412,941 |
| 2024-08-02 | 10.830 | 10.830 | 10.690 | 10.690 | 5.259 | 2,382,123 |
| 2024-08-01 | 10.860 | 10.890 | 10.750 | 10.860 | 5.343 | 3,666,033 |
| 2024-07-31 | 10.690 | 10.880 | 10.620 | 10.880 | 5.353 | 4,485,837 |
| 2024-07-30 | 10.680 | 10.760 | 10.580 | 10.670 | 5.250 | 1,996,034 |
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.