Shandong Senter Electn Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	21.650	21.650	21.650	21.650	21.650	2,591,600
2026-07-21	24.760	25.100	24.050	24.050	24.050	3,171,600
2026-07-20	23.760	26.750	23.580	26.720	26.720	22,354,783
2026-07-17	20.900	24.740	20.900	24.740	24.740	19,143,967
2026-07-16	34.010	35.680	32.110	33.780	22.324	16,004,605
2026-07-15	34.000	35.680	33.680	35.680	23.580	15,068,358
2026-07-14	30.100	32.440	29.920	32.440	21.439	4,754,091
2026-07-13	27.160	29.490	26.980	29.490	19.489	6,345,943
2026-07-10	26.010	27.360	25.810	26.810	17.718	2,363,187
2026-07-09	25.620	26.190	25.120	26.190	17.308	2,267,384
2026-07-08	25.800	26.180	25.570	25.680	16.971	1,476,151
2026-07-07	26.740	27.150	25.840	25.900	17.117	1,913,371
2026-07-06	27.560	27.920	26.920	26.980	17.830	1,819,511
2026-07-03	27.270	28.300	27.270	27.730	18.326	2,802,306
2026-07-02	28.390	28.800	27.440	27.530	18.194	5,145,073
2026-07-01	25.740	29.920	25.570	29.650	19.595	6,831,332
2026-06-30	27.100	27.570	26.710	27.470	18.154	1,360,182
2026-06-29	27.340	27.430	26.590	27.120	17.923	1,401,882
2026-06-26	27.800	28.200	27.210	27.210	17.982	1,481,672
2026-06-25	29.280	29.280	27.960	28.000	18.505	1,924,704
2026-06-24	29.950	30.490	28.740	29.200	19.298	1,958,704
2026-06-23	29.800	30.600	29.600	30.160	19.932	1,745,079
2026-06-22	29.140	29.920	28.600	29.900	19.760	1,513,592
2026-06-18	29.310	29.660	28.830	29.420	19.443	1,627,909
2026-06-17	29.940	29.940	28.830	29.080	19.218	1,512,621
2026-06-16	30.330	30.430	29.310	29.790	19.687	1,393,646
2026-06-15	29.500	30.480	29.440	29.990	19.820	1,752,658
2026-06-12	28.850	29.600	28.550	29.430	19.450	2,079,523
2026-06-11	29.550	29.660	28.330	28.590	18.894	1,877,536
2026-06-10	30.510	30.640	29.300	29.550	19.529	1,753,500
2026-06-09	30.840	31.180	30.500	30.690	20.282	1,208,271
2026-06-08	31.180	31.800	30.300	30.610	20.229	1,316,895
2026-06-05	31.270	32.140	30.660	31.600	20.884	1,680,573
2026-06-04	32.430	32.430	31.080	31.410	20.758	1,734,315
2026-06-03	33.410	33.550	32.170	32.530	21.498	1,686,777
2026-06-02	34.250	34.290	33.060	33.360	22.047	1,170,487
2026-06-01	33.550	34.700	33.410	34.290	22.661	1,364,067
2026-05-29	35.320	35.320	33.300	33.550	22.172	1,986,159
2026-05-28	35.000	35.600	34.630	35.280	23.316	1,730,035
2026-05-27	36.310	36.780	34.840	35.100	23.197	1,893,246
2026-05-26	37.630	37.690	36.000	36.290	23.983	2,121,999
2026-05-25	38.140	38.980	37.320	37.720	24.928	1,222,275
2026-05-22	37.880	38.180	37.370	37.960	25.087	1,301,178
2026-05-21	38.730	39.150	37.220	37.440	24.743	1,903,346
2026-05-20	39.240	39.240	38.400	38.720	25.589	1,471,957
2026-05-19	38.890	39.480	38.510	39.290	25.966	1,671,218
2026-05-18	38.260	38.970	37.900	38.810	25.649	1,511,548
2026-05-15	38.420	38.850	38.070	38.250	25.278	1,397,880
2026-05-14	39.690	39.690	38.410	38.480	25.430	1,960,999
2026-05-13	38.920	39.980	38.660	39.700	26.237	3,088,209
2026-05-12	38.840	40.100	38.200	39.070	25.820	3,354,373
2026-05-11	38.500	38.640	38.240	38.570	25.490	1,637,079
2026-05-08	37.920	38.320	37.370	38.320	25.325	1,655,196
2026-05-07	37.690	38.050	37.600	37.870	25.027	1,374,764
2026-05-06	37.800	38.000	37.430	37.700	24.915	1,973,258
2026-04-30	37.500	37.630	37.000	37.520	24.796	1,142,953
2026-04-29	36.410	38.160	36.300	37.370	24.697	2,125,621
2026-04-28	37.000	37.280	36.270	36.410	24.062	1,844,630
2026-04-27	37.060	37.390	36.400	37.300	24.651	2,007,554
2026-04-24	37.960	37.960	36.490	37.470	24.763	3,135,294

← NewerPage 2 of 6 · 318 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-17	0.7400 CNY
2025-09-19	0.6000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.