Henan Senyuan Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3.810 | 3.870 | 3.810 | 3.840 | 3.788 | 13,827,000 |
| 2024-04-29 | 3.760 | 3.840 | 3.740 | 3.830 | 3.779 | 15,577,500 |
| 2024-04-26 | 3.810 | 3.850 | 3.720 | 3.760 | 3.710 | 21,837,000 |
| 2024-04-25 | 3.590 | 3.720 | 3.560 | 3.720 | 3.670 | 12,076,100 |
| 2024-04-24 | 3.500 | 3.600 | 3.490 | 3.600 | 3.552 | 10,148,000 |
| 2024-04-23 | 3.460 | 3.510 | 3.450 | 3.490 | 3.443 | 9,015,500 |
| 2024-04-22 | 3.450 | 3.510 | 3.380 | 3.430 | 3.384 | 10,121,300 |
| 2024-04-19 | 3.510 | 3.580 | 3.450 | 3.500 | 3.453 | 11,753,400 |
| 2024-04-18 | 3.560 | 3.600 | 3.520 | 3.540 | 3.492 | 13,116,600 |
| 2024-04-17 | 3.390 | 3.580 | 3.340 | 3.580 | 3.532 | 18,619,400 |
| 2024-04-16 | 3.660 | 3.660 | 3.290 | 3.300 | 3.256 | 22,901,500 |
| 2024-04-15 | 3.760 | 3.830 | 3.590 | 3.660 | 3.611 | 22,530,124 |
| 2024-04-12 | 3.960 | 3.960 | 3.820 | 3.830 | 3.779 | 14,564,200 |
| 2024-04-11 | 3.830 | 3.950 | 3.780 | 3.940 | 3.887 | 17,626,700 |
| 2024-04-10 | 3.910 | 3.920 | 3.780 | 3.840 | 3.788 | 14,267,917 |
| 2024-04-09 | 3.880 | 3.940 | 3.880 | 3.920 | 3.867 | 9,829,063 |
| 2024-04-08 | 3.950 | 3.970 | 3.870 | 3.880 | 3.828 | 11,446,520 |
| 2024-04-03 | 4.020 | 4.040 | 3.920 | 3.950 | 3.897 | 13,485,410 |
| 2024-04-02 | 4.050 | 4.050 | 3.990 | 4.010 | 3.956 | 15,080,719 |
| 2024-04-01 | 3.950 | 4.050 | 3.950 | 4.050 | 3.996 | 20,202,200 |
| 2024-03-29 | 3.850 | 3.970 | 3.830 | 3.940 | 3.887 | 12,226,496 |
| 2024-03-28 | 3.770 | 3.980 | 3.750 | 3.850 | 3.798 | 17,822,490 |
| 2024-03-27 | 3.880 | 3.910 | 3.730 | 3.750 | 3.700 | 14,054,596 |
| 2024-03-26 | 3.890 | 3.930 | 3.810 | 3.900 | 3.848 | 14,099,250 |
| 2024-03-25 | 3.950 | 3.980 | 3.870 | 3.870 | 3.818 | 13,927,545 |
| 2024-03-22 | 4.020 | 4.020 | 3.890 | 3.970 | 3.917 | 17,222,600 |
| 2024-03-21 | 4.020 | 4.030 | 3.940 | 4.000 | 3.946 | 14,489,500 |
| 2024-03-20 | 3.960 | 4.010 | 3.950 | 4.010 | 3.956 | 15,344,700 |
| 2024-03-19 | 3.980 | 4.040 | 3.960 | 3.970 | 3.917 | 19,088,300 |
| 2024-03-18 | 3.930 | 3.990 | 3.930 | 3.990 | 3.936 | 18,387,900 |
| 2024-03-15 | 3.900 | 3.930 | 3.850 | 3.930 | 3.877 | 15,699,000 |
| 2024-03-14 | 3.950 | 3.970 | 3.850 | 3.900 | 3.848 | 23,471,058 |
| 2024-03-13 | 3.970 | 4.020 | 3.930 | 3.980 | 3.927 | 25,302,750 |
| 2024-03-12 | 4.080 | 4.150 | 3.970 | 4.010 | 3.956 | 40,252,242 |
| 2024-03-11 | 3.870 | 4.080 | 3.870 | 4.080 | 4.025 | 36,915,750 |
| 2024-03-08 | 3.790 | 3.880 | 3.760 | 3.840 | 3.788 | 18,560,300 |
| 2024-03-07 | 3.860 | 3.910 | 3.780 | 3.780 | 3.729 | 23,882,600 |
| 2024-03-06 | 3.740 | 3.900 | 3.740 | 3.860 | 3.808 | 30,452,700 |
| 2024-03-05 | 3.790 | 4.110 | 3.680 | 3.810 | 3.759 | 45,317,500 |
| 2024-03-04 | 3.880 | 3.950 | 3.790 | 3.830 | 3.779 | 38,777,497 |
| 2024-03-01 | 3.660 | 3.970 | 3.590 | 3.810 | 3.759 | 46,963,497 |
| 2024-02-29 | 3.430 | 3.620 | 3.420 | 3.610 | 3.562 | 19,684,600 |
| 2024-02-28 | 3.730 | 3.810 | 3.460 | 3.480 | 3.433 | 31,709,300 |
| 2024-02-27 | 3.600 | 3.730 | 3.580 | 3.730 | 3.680 | 18,782,389 |
| 2024-02-26 | 3.490 | 3.730 | 3.490 | 3.640 | 3.591 | 25,072,527 |
| 2024-02-23 | 3.390 | 3.480 | 3.370 | 3.480 | 3.433 | 16,720,388 |
| 2024-02-22 | 3.290 | 3.400 | 3.290 | 3.370 | 3.325 | 15,244,446 |
| 2024-02-21 | 3.240 | 3.420 | 3.220 | 3.320 | 3.275 | 19,466,100 |
| 2024-02-20 | 3.210 | 3.270 | 3.160 | 3.260 | 3.216 | 13,181,581 |
| 2024-02-19 | 3.160 | 3.300 | 3.160 | 3.230 | 3.187 | 26,657,097 |
| 2024-02-08 | 2.810 | 3.110 | 2.770 | 3.100 | 3.058 | 28,804,049 |
| 2024-02-07 | 2.980 | 2.990 | 2.740 | 2.830 | 2.792 | 28,469,106 |
| 2024-02-06 | 2.830 | 3.060 | 2.690 | 2.980 | 2.940 | 27,896,011 |
| 2024-02-05 | 3.250 | 3.250 | 2.930 | 2.930 | 2.891 | 24,574,374 |
| 2024-02-02 | 3.440 | 3.540 | 3.120 | 3.260 | 3.216 | 19,104,021 |
| 2024-02-01 | 3.520 | 3.560 | 3.410 | 3.440 | 3.394 | 14,391,400 |
| 2024-01-31 | 3.810 | 3.810 | 3.530 | 3.580 | 3.532 | 19,579,400 |
| 2024-01-30 | 3.880 | 3.980 | 3.790 | 3.810 | 3.759 | 14,339,600 |
| 2024-01-29 | 4.090 | 4.130 | 3.930 | 3.930 | 3.877 | 13,826,500 |
| 2024-01-26 | 4.050 | 4.180 | 4.030 | 4.090 | 4.035 | 13,420,450 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-16 | 0.0200 CNY |
| 2025-07-11 | 0.0200 CNY |
| 2024-07-15 | 0.0200 CNY |
| 2019-07-05 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.