Shandong Senter Electn Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 20.950 | 22.900 | 20.570 | 22.400 | 22.400 | 17,362,129 |
| 2026-10-21 | 20.290 | 22.290 | 20.010 | 21.230 | 21.230 | 15,958,825 |
| 2026-10-20 | 18.780 | 20.370 | 18.430 | 20.370 | 20.370 | 10,565,806 |
| 2026-10-19 | 18.450 | 18.660 | 18.010 | 18.520 | 18.520 | 1,993,868 |
| 2026-10-16 | 18.780 | 18.930 | 18.290 | 18.410 | 18.410 | 1,780,884 |
| 2026-10-15 | 18.550 | 18.800 | 18.440 | 18.500 | 18.500 | 2,223,033 |
| 2026-10-14 | 19.540 | 19.590 | 19.000 | 19.030 | 19.030 | 2,385,126 |
| 2026-10-13 | 19.010 | 20.300 | 18.420 | 19.670 | 19.670 | 4,380,553 |
| 2026-10-12 | 19.580 | 19.730 | 19.110 | 19.120 | 19.120 | 2,317,176 |
| 2026-10-09 | 19.820 | 19.860 | 18.850 | 19.690 | 19.690 | 3,757,278 |
| 2026-10-08 | 19.710 | 20.170 | 19.580 | 19.800 | 19.800 | 2,929,360 |
| 2026-09-30 | 19.710 | 19.940 | 19.500 | 19.530 | 19.530 | 2,400,011 |
| 2026-09-29 | 19.720 | 20.140 | 19.610 | 19.680 | 19.680 | 2,419,124 |
| 2026-09-28 | 19.500 | 20.240 | 19.500 | 19.790 | 19.790 | 3,547,691 |
| 2026-09-24 | 19.950 | 19.950 | 19.410 | 19.590 | 19.590 | 4,480,391 |
| 2026-09-23 | 20.980 | 21.100 | 20.270 | 20.380 | 20.380 | 2,971,828 |
| 2026-09-22 | 20.850 | 21.270 | 20.770 | 20.920 | 20.920 | 4,197,255 |
Page 1 of 1 · 17 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.