Henan Senyuan Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	4.160	4.190	4.130	4.180	4.124	6,935,008
2023-10-31	4.150	4.190	4.120	4.140	4.084	5,394,700
2023-10-30	4.140	4.220	4.140	4.160	4.104	8,435,600
2023-10-27	4.040	4.200	4.040	4.180	4.124	14,237,819
2023-10-26	4.060	4.080	3.980	4.070	4.015	9,941,500
2023-10-25	3.920	4.070	3.910	4.050	3.996	10,172,400
2023-10-24	3.870	3.930	3.840	3.910	3.857	6,446,700
2023-10-23	3.920	3.930	3.830	3.870	3.818	7,670,100
2023-10-20	3.920	3.980	3.900	3.930	3.877	5,810,000
2023-10-19	3.960	4.000	3.910	3.920	3.867	6,117,200
2023-10-18	4.030	4.030	3.940	3.960	3.907	5,795,600
2023-10-17	4.060	4.080	4.010	4.040	3.986	6,070,900
2023-10-16	4.080	4.090	4.000	4.030	3.976	7,505,100
2023-10-13	4.090	4.110	4.060	4.090	4.035	6,212,000
2023-10-12	4.130	4.150	4.100	4.120	4.065	7,587,500
2023-10-11	4.240	4.240	4.100	4.130	4.075	11,011,108
2023-10-10	4.200	4.280	4.140	4.240	4.183	16,222,797
2023-10-09	4.040	4.310	4.040	4.220	4.163	22,556,763
2023-09-28	4.010	4.040	4.000	4.030	3.976	5,594,500
2023-09-27	3.930	4.030	3.930	4.010	3.956	7,788,325
2023-09-26	3.960	4.020	3.940	3.950	3.897	5,614,100
2023-09-25	3.990	3.990	3.930	3.940	3.887	6,898,195
2023-09-22	3.890	3.980	3.890	3.970	3.917	6,969,193
2023-09-21	3.900	3.930	3.870	3.900	3.848	5,709,048
2023-09-20	3.900	3.970	3.880	3.900	3.848	5,425,825
2023-09-19	4.010	4.010	3.900	3.910	3.857	9,641,000
2023-09-18	3.960	4.030	3.920	4.010	3.956	8,917,900
2023-09-15	4.020	4.040	3.920	3.950	3.897	10,650,307
2023-09-14	4.120	4.120	3.970	4.000	3.946	10,009,500
2023-09-13	4.160	4.160	4.070	4.110	4.055	6,857,100
2023-09-12	4.150	4.170	4.130	4.160	4.104	4,497,768
2023-09-11	4.170	4.190	4.140	4.160	4.104	5,798,761
2023-09-08	4.100	4.180	4.100	4.170	4.114	6,463,600
2023-09-07	4.230	4.230	4.110	4.110	4.055	7,805,300
2023-09-06	4.220	4.240	4.180	4.210	4.153	5,979,200
2023-09-05	4.280	4.280	4.210	4.220	4.163	4,235,100
2023-09-04	4.170	4.250	4.160	4.250	4.193	7,359,300
2023-09-01	4.190	4.230	4.140	4.160	4.104	5,307,800
2023-08-31	4.270	4.270	4.170	4.190	4.134	5,214,100
2023-08-30	4.250	4.320	4.210	4.250	4.193	8,788,000
2023-08-29	4.090	4.260	4.090	4.260	4.203	9,507,700
2023-08-28	4.300	4.350	4.100	4.100	4.045	11,422,002
2023-08-25	4.130	4.160	4.070	4.090	4.035	5,859,702
2023-08-24	4.140	4.200	4.080	4.140	4.084	6,509,100
2023-08-23	4.300	4.300	4.090	4.120	4.065	13,196,000
2023-08-22	4.320	4.330	4.190	4.290	4.232	9,160,500
2023-08-21	4.350	4.400	4.280	4.290	4.232	6,665,300
2023-08-18	4.420	4.450	4.340	4.360	4.301	5,810,866
2023-08-17	4.330	4.430	4.320	4.430	4.371	5,651,095
2023-08-16	4.470	4.480	4.340	4.360	4.301	10,441,902
2023-08-15	4.490	4.520	4.460	4.490	4.430	4,003,500
2023-08-14	4.450	4.530	4.450	4.490	4.430	6,738,902
2023-08-11	4.580	4.590	4.470	4.480	4.420	6,937,900
2023-08-10	4.630	4.660	4.560	4.570	4.509	8,208,345
2023-08-09	4.590	4.650	4.560	4.630	4.568	11,071,898
2023-08-08	4.510	4.610	4.480	4.610	4.548	13,408,282
2023-08-07	4.530	4.540	4.480	4.490	4.430	8,745,200
2023-08-04	4.590	4.620	4.520	4.540	4.479	9,175,000
2023-08-03	4.620	4.630	4.570	4.580	4.518	7,112,300
2023-08-02	4.670	4.670	4.600	4.620	4.558	7,506,100

← NewerPage 13 of 21 · 1,212 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.