Shandong Senter Electn Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 46.700 | 46.990 | 46.540 | 46.710 | 30.490 | 3,940,671 |
| 2025-07-24 | 46.640 | 46.960 | 46.070 | 46.950 | 30.647 | 7,390,972 |
| 2025-07-23 | 47.350 | 49.400 | 47.240 | 47.560 | 31.045 | 11,112,357 |
| 2025-07-22 | 47.630 | 47.630 | 46.760 | 47.200 | 30.810 | 7,442,288 |
| 2025-07-21 | 46.560 | 47.640 | 46.500 | 47.620 | 31.084 | 9,607,123 |
| 2025-07-18 | 46.690 | 46.780 | 46.290 | 46.550 | 30.386 | 5,078,285 |
| 2025-07-17 | 46.500 | 46.830 | 46.400 | 46.680 | 30.471 | 4,232,857 |
| 2025-07-16 | 46.300 | 46.760 | 46.230 | 46.620 | 30.432 | 4,732,070 |
| 2025-07-15 | 46.900 | 46.990 | 46.030 | 46.330 | 30.242 | 6,952,002 |
| 2025-07-14 | 46.650 | 47.500 | 46.650 | 47.180 | 30.797 | 5,984,071 |
| 2025-07-11 | 46.700 | 47.140 | 46.280 | 46.820 | 30.562 | 8,616,222 |
| 2025-07-10 | 48.040 | 48.050 | 46.920 | 46.960 | 30.653 | 11,384,568 |
| 2025-07-09 | 48.010 | 48.570 | 47.800 | 48.300 | 31.528 | 11,615,120 |
| 2025-07-08 | 50.360 | 50.990 | 48.130 | 48.430 | 31.613 | 19,784,024 |
| 2025-07-07 | 56.000 | 57.560 | 51.900 | 51.980 | 33.930 | 21,025,714 |
| 2025-07-04 | 59.110 | 62.710 | 56.400 | 56.730 | 37.031 | 20,707,174 |
| 2025-07-03 | 65.000 | 66.300 | 60.400 | 61.200 | 39.949 | 19,698,510 |
| 2025-07-02 | 55.000 | 68.000 | 54.880 | 63.560 | 41.489 | 28,351,947 |
| 2025-07-01 | 60.000 | 70.000 | 59.990 | 63.440 | 41.411 | 37,377,796 |
← NewerPage 6 of 6 · 319 trading days
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.