Henan Senyuan Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	4.610	4.680	4.570	4.680	4.617	12,583,262
2023-07-31	4.590	4.640	4.560	4.610	4.548	9,633,650
2023-07-28	4.510	4.560	4.470	4.550	4.489	7,279,941
2023-07-27	4.540	4.610	4.510	4.520	4.459	7,240,700
2023-07-26	4.580	4.600	4.540	4.550	4.489	7,470,400
2023-07-25	4.570	4.620	4.550	4.600	4.538	9,008,100
2023-07-24	4.520	4.580	4.490	4.550	4.489	6,291,316
2023-07-21	4.600	4.620	4.520	4.540	4.479	11,471,000
2023-07-20	4.630	4.730	4.580	4.600	4.538	12,421,800
2023-07-19	4.590	4.770	4.560	4.630	4.568	17,033,216
2023-07-18	4.690	4.710	4.560	4.580	4.518	15,780,400
2023-07-17	4.930	4.970	4.460	4.660	4.597	27,075,600
2023-07-14	4.810	4.830	4.740	4.790	4.726	8,760,241
2023-07-13	4.870	4.880	4.750	4.790	4.726	15,631,600
2023-07-12	4.900	4.930	4.840	4.860	4.795	16,084,700
2023-07-11	4.810	4.900	4.810	4.900	4.834	13,204,317
2023-07-10	4.830	4.890	4.760	4.850	4.785	15,184,000
2023-07-07	4.810	4.870	4.760	4.850	4.785	17,664,490
2023-07-06	4.600	4.980	4.530	4.840	4.775	43,692,100
2023-07-05	4.620	4.680	4.580	4.620	4.558	11,554,500
2023-07-04	4.880	4.880	4.620	4.650	4.588	21,125,841
2023-07-03	4.530	4.650	4.530	4.650	4.588	13,395,000
2023-06-30	4.540	4.680	4.500	4.570	4.509	23,392,802
2023-06-29	4.370	4.840	4.370	4.590	4.528	39,323,300
2023-06-28	4.450	4.450	4.320	4.400	4.341	9,771,848
2023-06-27	4.420	4.490	4.400	4.470	4.410	10,826,717
2023-06-26	4.340	4.420	4.220	4.360	4.301	11,155,417
2023-06-21	4.400	4.470	4.370	4.380	4.321	7,737,045
2023-06-20	4.520	4.570	4.420	4.420	4.361	11,600,900
2023-06-19	4.400	4.600	4.380	4.460	4.400	16,852,137
2023-06-16	4.430	4.430	4.370	4.390	4.331	9,000,602
2023-06-15	4.440	4.440	4.390	4.410	4.351	7,699,402
2023-06-14	4.520	4.520	4.410	4.410	4.351	9,787,400
2023-06-13	4.370	4.600	4.370	4.530	4.469	14,669,400
2023-06-12	4.430	4.440	4.360	4.370	4.311	8,430,100
2023-06-09	4.420	4.480	4.380	4.450	4.390	8,579,402
2023-06-08	4.390	4.410	4.330	4.390	4.331	7,325,300
2023-06-07	4.480	4.500	4.380	4.410	4.351	10,287,200
2023-06-06	4.640	4.640	4.470	4.480	4.420	15,862,502
2023-06-05	4.680	4.750	4.610	4.650	4.588	8,894,900
2023-06-02	4.620	4.710	4.620	4.670	4.607	11,725,600
2023-06-01	4.650	4.690	4.610	4.630	4.568	11,887,340
2023-05-31	4.780	4.790	4.660	4.670	4.607	14,359,341
2023-05-30	4.740	4.820	4.730	4.800	4.736	16,067,832
2023-05-29	4.810	4.990	4.770	4.790	4.726	26,621,800
2023-05-26	4.990	5.060	4.770	4.800	4.736	44,705,080
2023-05-25	4.540	4.970	4.510	4.970	4.903	45,704,882
2023-05-24	4.510	4.580	4.480	4.520	4.459	7,332,500
2023-05-23	4.620	4.630	4.510	4.510	4.449	8,337,900
2023-05-22	4.630	4.730	4.580	4.610	4.548	7,924,402
2023-05-19	4.690	4.700	4.610	4.650	4.588	9,049,000
2023-05-18	4.740	4.770	4.670	4.710	4.647	11,665,492
2023-05-17	4.630	4.770	4.620	4.770	4.706	15,565,700
2023-05-16	4.520	4.730	4.520	4.670	4.607	18,922,000
2023-05-15	4.360	4.550	4.350	4.550	4.489	14,338,600
2023-05-12	4.440	4.460	4.410	4.410	4.351	9,435,200
2023-05-11	4.350	4.480	4.320	4.440	4.380	12,364,523
2023-05-10	4.250	4.380	4.190	4.350	4.292	18,117,062
2023-05-09	4.410	4.410	4.250	4.270	4.213	24,402,016
2023-05-08	4.600	4.650	4.380	4.390	4.331	26,330,604

← NewerPage 14 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.