Shandong Senter Electn Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	46.010	46.410	46.010	46.300	30.599	1,534,083
2025-10-24	46.140	46.350	45.930	46.030	30.420	1,414,289
2025-10-23	45.120	46.580	45.100	46.220	30.546	2,084,548
2025-10-22	45.400	46.180	45.200	45.580	30.123	1,158,178
2025-10-21	45.000	45.550	44.980	45.510	30.076	1,247,700
2025-10-20	44.950	45.220	44.790	45.200	29.872	1,699,421
2025-10-17	46.350	46.380	44.960	44.960	29.713	2,226,313
2025-10-16	46.890	47.200	46.200	46.380	30.651	1,443,350
2025-10-15	46.800	46.820	46.340	46.820	30.942	1,155,134
2025-10-14	46.880	47.440	46.500	46.570	30.777	1,845,010
2025-10-13	46.430	46.970	46.080	46.930	31.015	1,863,742
2025-10-10	46.870	47.310	46.560	47.280	31.246	2,016,777
2025-10-09	46.760	46.980	46.190	46.860	30.969	1,725,238
2025-09-30	46.830	47.250	46.550	46.580	30.784	1,562,946
2025-09-29	47.400	47.400	46.400	46.760	30.903	2,009,955
2025-09-26	47.310	47.960	47.010	47.340	31.286	2,331,061
2025-09-25	47.840	48.050	47.340	47.430	31.345	2,312,415
2025-09-24	46.680	47.990	46.400	47.850	31.623	2,885,827
2025-09-23	47.300	47.400	45.800	46.900	30.995	3,231,379
2025-09-22	47.680	47.680	47.200	47.400	31.325	1,855,552
2025-09-19	48.490	48.490	47.080	47.700	31.524	3,092,195
2025-09-18	50.210	50.210	48.800	48.840	31.881	3,766,634
2025-09-17	49.880	50.320	49.760	50.190	32.762	3,026,519
2025-09-16	49.790	49.990	49.230	49.870	32.553	2,579,495
2025-09-15	50.680	50.680	49.600	49.780	32.494	2,904,730
2025-09-12	50.100	51.400	49.800	50.560	33.003	5,794,940
2025-09-11	49.110	49.990	48.710	49.950	32.605	4,456,997
2025-09-10	49.250	49.940	49.000	49.460	32.285	2,778,388
2025-09-09	50.210	50.350	49.070	49.450	32.279	3,579,880
2025-09-08	49.070	51.000	48.620	50.500	32.964	5,775,564
2025-09-05	48.490	49.120	47.800	49.100	32.050	4,171,004
2025-09-04	47.880	48.600	47.700	48.450	31.626	4,182,777
2025-09-03	49.590	49.600	47.880	47.930	31.287	4,942,699
2025-09-02	51.040	51.060	48.770	49.520	32.324	6,296,738
2025-09-01	50.790	51.720	50.660	50.980	33.278	6,835,119
2025-08-29	53.000	53.010	50.540	50.770	33.140	11,975,875
2025-08-28	48.690	53.600	48.620	52.970	34.577	20,681,954
2025-08-27	48.550	51.320	48.320	48.730	31.809	12,917,478
2025-08-26	48.420	48.790	48.010	48.480	31.646	5,520,671
2025-08-25	48.810	48.980	48.210	48.420	31.606	6,386,915
2025-08-22	48.000	48.780	47.580	48.500	31.659	7,663,260
2025-08-21	47.940	47.970	47.370	47.700	31.136	3,772,595
2025-08-20	47.390	47.830	47.150	47.790	31.195	3,916,026
2025-08-19	47.850	48.250	47.310	47.590	31.065	5,726,544
2025-08-18	46.620	48.460	46.620	47.820	31.215	9,233,480
2025-08-15	46.010	46.620	45.880	46.610	30.425	3,185,824
2025-08-14	46.900	47.000	46.000	46.050	30.059	4,554,121
2025-08-13	46.450	47.100	46.410	46.940	30.640	4,895,167
2025-08-12	46.610	46.690	46.190	46.430	30.307	3,075,874
2025-08-11	46.520	46.720	46.260	46.610	30.425	3,372,343
2025-08-08	47.500	47.500	46.510	46.520	30.366	3,701,677
2025-08-07	47.300	47.370	46.820	46.990	30.673	4,278,369
2025-08-06	46.860	47.160	46.480	47.000	30.680	5,312,700
2025-08-05	45.930	46.850	45.820	46.840	30.575	5,684,226
2025-08-04	45.570	45.940	45.230	45.940	29.988	2,528,893
2025-08-01	45.900	46.070	45.700	45.810	29.903	2,849,829
2025-07-31	46.300	46.460	46.010	46.040	30.053	3,596,526
2025-07-30	46.680	46.690	46.210	46.280	30.210	4,203,935
2025-07-29	46.780	46.930	46.530	46.720	30.497	3,455,137
2025-07-28	46.660	46.870	46.460	46.790	30.542	3,393,135

← NewerPage 5 of 6 · 319 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.