Senton Energy Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 33.390 | 34.350 | 32.000 | 32.190 | 32.190 | 4,630,720 |
| 2026-10-21 | 35.000 | 35.460 | 33.910 | 34.150 | 34.150 | 5,885,940 |
| 2026-10-20 | 33.390 | 35.650 | 33.100 | 34.650 | 34.650 | 6,547,309 |
| 2026-10-19 | 33.390 | 34.300 | 31.870 | 33.920 | 33.920 | 5,767,585 |
| 2026-10-16 | 33.390 | 33.750 | 32.950 | 33.250 | 33.250 | 6,159,305 |
| 2026-10-15 | 32.880 | 33.750 | 32.350 | 32.780 | 32.780 | 7,021,095 |
| 2026-10-14 | 34.430 | 34.440 | 33.220 | 33.730 | 33.730 | 8,627,330 |
| 2026-10-13 | 34.290 | 35.100 | 31.300 | 34.800 | 34.800 | 14,962,944 |
| 2026-10-12 | 35.000 | 35.900 | 33.800 | 34.780 | 34.780 | 10,676,469 |
| 2026-10-09 | 38.000 | 38.180 | 34.650 | 35.330 | 35.330 | 11,499,362 |
| 2026-10-08 | 38.740 | 39.800 | 36.590 | 38.500 | 38.500 | 5,969,234 |
| 2026-09-30 | 39.300 | 39.870 | 37.610 | 38.970 | 38.970 | 6,520,720 |
| 2026-09-29 | 40.200 | 40.200 | 38.280 | 38.500 | 38.500 | 8,508,082 |
| 2026-09-28 | 40.580 | 40.800 | 37.150 | 40.740 | 40.740 | 9,871,453 |
| 2026-09-24 | 42.500 | 42.780 | 40.400 | 40.890 | 40.890 | 8,138,182 |
| 2026-09-23 | 45.550 | 46.470 | 42.610 | 42.780 | 42.780 | 11,687,317 |
| 2026-09-22 | 46.300 | 46.900 | 44.670 | 45.550 | 45.550 | 6,048,625 |
Page 1 of 1 · 17 trading days
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.