Henan Senyuan Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	3.860	4.070	3.850	4.070	4.015	16,767,850
2024-01-24	3.920	3.970	3.770	3.920	3.867	17,899,400
2024-01-23	3.960	3.990	3.860	3.910	3.857	17,344,345
2024-01-22	4.220	4.260	3.910	3.960	3.907	18,380,500
2024-01-19	4.340	4.350	4.240	4.250	4.193	12,627,200
2024-01-18	4.380	4.440	4.210	4.350	4.292	20,014,100
2024-01-17	4.490	4.560	4.410	4.410	4.351	16,611,500
2024-01-16	4.460	4.530	4.400	4.490	4.430	20,873,900
2024-01-15	4.470	4.530	4.450	4.450	4.390	16,284,100
2024-01-12	4.560	4.580	4.480	4.500	4.440	21,639,700
2024-01-11	4.560	4.610	4.500	4.560	4.499	30,908,682
2024-01-10	4.650	4.730	4.500	4.590	4.528	41,135,281
2024-01-09	4.420	4.640	4.420	4.560	4.499	41,289,074
2024-01-08	4.490	4.530	4.410	4.420	4.361	43,475,536
2024-01-05	4.550	4.710	4.460	4.470	4.410	92,231,335
2024-01-04	4.480	4.930	4.440	4.760	4.696	101,697,201
2024-01-03	4.440	4.510	4.430	4.480	4.420	12,358,600
2024-01-02	4.350	4.520	4.330	4.490	4.430	17,309,700
2023-12-29	4.290	4.370	4.260	4.350	4.292	8,906,600
2023-12-28	4.130	4.270	4.100	4.260	4.203	8,090,108
2023-12-27	4.080	4.140	4.070	4.120	4.065	7,124,400
2023-12-26	4.120	4.150	4.060	4.070	4.015	6,832,900
2023-12-25	4.130	4.170	4.100	4.120	4.065	8,119,456
2023-12-22	4.210	4.210	4.110	4.130	4.075	11,098,556
2023-12-21	4.180	4.210	4.120	4.190	4.134	11,574,361
2023-12-20	4.240	4.250	4.170	4.180	4.124	5,916,400
2023-12-19	4.220	4.240	4.180	4.220	4.163	7,137,400
2023-12-18	4.310	4.310	4.190	4.220	4.163	10,247,100
2023-12-15	4.340	4.380	4.300	4.310	4.252	8,841,854
2023-12-14	4.360	4.400	4.350	4.350	4.292	6,007,445
2023-12-13	4.340	4.420	4.310	4.350	4.292	7,004,600
2023-12-12	4.300	4.370	4.290	4.350	4.292	8,005,200
2023-12-11	4.230	4.340	4.200	4.310	4.252	13,483,000
2023-12-08	4.370	4.390	4.210	4.280	4.223	8,617,100
2023-12-07	4.390	4.410	4.340	4.370	4.311	8,699,000
2023-12-06	4.370	4.420	4.320	4.390	4.331	8,110,152
2023-12-05	4.460	4.460	4.350	4.360	4.301	7,634,625
2023-12-04	4.440	4.480	4.420	4.460	4.400	8,699,100
2023-12-01	4.470	4.480	4.420	4.440	4.380	7,325,800
2023-11-30	4.490	4.510	4.400	4.450	4.390	11,828,200
2023-11-29	4.460	4.540	4.460	4.510	4.449	14,524,100
2023-11-28	4.400	4.470	4.370	4.450	4.390	10,325,100
2023-11-27	4.390	4.420	4.370	4.400	4.341	7,215,849
2023-11-24	4.430	4.430	4.360	4.380	4.321	6,707,100
2023-11-23	4.370	4.430	4.370	4.410	4.351	8,037,100
2023-11-22	4.420	4.450	4.380	4.380	4.321	8,509,200
2023-11-21	4.430	4.490	4.420	4.430	4.371	10,340,850
2023-11-20	4.400	4.450	4.380	4.440	4.380	9,969,500
2023-11-17	4.360	4.420	4.340	4.400	4.341	10,117,200
2023-11-16	4.430	4.430	4.350	4.360	4.301	7,962,505
2023-11-15	4.410	4.450	4.390	4.410	4.351	11,993,725
2023-11-14	4.370	4.420	4.310	4.380	4.321	11,413,404
2023-11-13	4.380	4.420	4.350	4.410	4.351	11,665,500
2023-11-10	4.370	4.590	4.340	4.380	4.321	26,033,900
2023-11-09	4.450	4.470	4.340	4.400	4.341	21,215,304
2023-11-08	4.310	4.650	4.280	4.480	4.420	32,605,300
2023-11-07	4.250	4.430	4.220	4.340	4.282	17,965,597
2023-11-06	4.180	4.250	4.170	4.250	4.193	7,307,500
2023-11-03	4.140	4.200	4.140	4.180	4.124	5,945,423
2023-11-02	4.160	4.200	4.120	4.130	4.075	5,986,300

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.