Shandong Senter Electn Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	46.000	46.300	45.250	45.840	30.295	3,216,266
2026-01-19	44.850	45.910	44.670	45.910	30.341	4,000,409
2026-01-16	45.250	46.560	44.750	44.830	29.627	3,711,498
2026-01-15	44.490	45.000	44.120	44.620	29.488	1,915,042
2026-01-14	45.050	45.100	44.300	44.510	29.416	3,488,635
2026-01-13	44.600	45.310	43.850	44.920	29.687	3,952,275
2026-01-12	43.910	44.540	43.900	44.500	29.409	3,051,340
2026-01-09	43.800	43.940	43.580	43.930	29.032	2,024,870
2026-01-08	43.420	43.850	43.300	43.800	28.946	1,793,818
2026-01-07	43.390	43.720	43.170	43.500	28.748	1,879,666
2026-01-06	43.220	43.300	43.100	43.260	28.589	1,740,244
2026-01-05	42.770	43.270	42.680	43.220	28.563	1,684,720
2025-12-31	43.290	43.370	42.730	42.940	28.378	873,688
2025-12-30	43.410	43.450	43.010	43.290	28.609	1,009,133
2025-12-29	44.110	44.110	43.300	43.510	28.755	1,543,111
2025-12-26	42.860	44.740	42.860	44.250	29.244	3,322,183
2025-12-25	43.100	43.190	42.840	43.060	28.457	733,403
2025-12-24	42.270	43.230	42.210	43.150	28.517	1,255,745
2025-12-23	43.020	43.060	42.360	42.370	28.001	903,963
2025-12-22	42.820	43.070	42.750	43.070	28.464	806,135
2025-12-19	42.660	42.990	42.660	42.880	28.338	578,869
2025-12-18	42.580	43.100	42.280	42.660	28.193	752,492
2025-12-17	42.590	42.690	42.020	42.590	28.147	977,733
2025-12-16	42.800	43.100	42.450	42.600	28.153	797,379
2025-12-15	44.070	44.140	43.000	43.000	28.418	1,356,630
2025-12-12	43.700	44.170	43.360	44.060	29.118	1,364,263
2025-12-11	43.390	44.160	43.220	43.700	28.880	1,545,267
2025-12-10	43.130	43.570	42.530	43.380	28.669	1,060,849
2025-12-09	42.800	43.200	42.650	43.140	28.510	1,085,618
2025-12-08	42.880	42.950	42.520	42.800	28.285	565,417
2025-12-05	42.330	42.710	42.330	42.610	28.160	572,877
2025-12-04	42.520	42.610	42.100	42.320	27.968	585,488
2025-12-03	42.770	42.990	42.500	42.620	28.167	581,012
2025-12-02	43.210	43.230	42.720	42.770	28.266	634,143
2025-12-01	42.860	43.530	42.710	43.200	28.550	914,213
2025-11-28	42.470	42.900	42.010	42.770	28.266	837,592
2025-11-27	42.530	42.800	42.410	42.480	28.074	682,169
2025-11-26	43.250	43.400	42.440	42.480	28.074	936,755
2025-11-25	43.100	43.650	43.100	43.230	28.570	907,188
2025-11-24	42.620	43.340	42.450	43.100	28.484	937,178
2025-11-21	44.770	44.900	42.160	42.700	28.219	1,787,497
2025-11-20	44.930	45.200	44.640	44.780	29.594	827,133
2025-11-19	45.330	45.470	44.860	44.910	29.680	1,119,565
2025-11-18	45.630	45.700	45.220	45.340	29.964	1,010,692
2025-11-17	45.850	46.050	45.450	45.640	30.162	1,210,756
2025-11-14	45.860	46.190	45.720	45.830	30.288	1,153,868
2025-11-13	46.020	46.020	45.700	45.990	30.394	1,183,825
2025-11-12	46.180	46.190	45.670	46.020	30.413	1,433,527
2025-11-11	46.410	46.600	46.160	46.290	30.592	1,326,756
2025-11-10	46.500	46.640	46.160	46.370	30.645	1,680,971
2025-11-07	46.520	47.300	46.470	46.500	30.731	2,596,680
2025-11-06	48.020	48.590	47.040	47.100	31.127	4,824,833
2025-11-05	46.010	47.200	45.800	46.720	30.876	2,876,687
2025-11-04	45.970	46.880	45.750	46.570	30.777	3,080,178
2025-11-03	45.600	46.080	45.400	45.970	30.380	1,478,667
2025-10-31	45.390	45.780	45.130	45.600	30.136	1,199,480
2025-10-30	45.600	46.190	45.220	45.360	29.977	1,446,433
2025-10-29	45.480	45.580	45.150	45.470	30.050	1,266,203
2025-10-28	46.000	46.000	45.190	45.350	29.971	2,408,505
2025-10-27	46.010	46.410	46.010	46.300	30.599	1,534,083

← NewerPage 4 of 5 · 243 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.