Henan Senyuan Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	4.780	4.780	4.580	4.600	4.538	15,672,108
2023-05-04	4.710	4.830	4.670	4.780	4.716	13,592,300
2023-04-28	4.650	4.680	4.590	4.660	4.597	10,418,100
2023-04-27	4.800	4.830	4.600	4.620	4.558	14,647,200
2023-04-26	4.610	4.770	4.600	4.740	4.676	11,610,396
2023-04-25	4.780	4.810	4.560	4.620	4.558	16,574,300
2023-04-24	4.740	4.880	4.730	4.800	4.736	11,744,900
2023-04-21	4.730	4.920	4.710	4.740	4.676	13,143,914
2023-04-20	4.810	4.830	4.680	4.700	4.637	12,211,600
2023-04-19	4.850	4.910	4.810	4.840	4.775	7,890,432
2023-04-18	4.940	4.980	4.850	4.850	4.785	10,760,732
2023-04-17	4.830	5.080	4.820	4.950	4.884	15,903,100
2023-04-14	4.800	4.870	4.800	4.860	4.795	6,653,200
2023-04-13	4.790	4.900	4.750	4.830	4.765	10,323,802
2023-04-12	4.840	4.840	4.750	4.770	4.706	9,054,400
2023-04-11	4.740	4.870	4.670	4.850	4.785	13,268,645
2023-04-10	4.810	4.850	4.700	4.720	4.657	12,037,000
2023-04-07	4.820	4.890	4.810	4.840	4.775	8,008,700
2023-04-06	4.860	4.890	4.780	4.830	4.765	9,547,008
2023-04-04	4.980	5.030	4.870	4.870	4.805	14,042,600
2023-04-03	4.880	5.050	4.830	5.020	4.953	17,735,304
2023-03-31	4.740	4.900	4.730	4.850	4.785	14,761,702
2023-03-30	4.750	4.790	4.670	4.700	4.637	10,715,645
2023-03-29	4.850	4.890	4.700	4.730	4.666	19,865,676
2023-03-28	4.860	4.930	4.850	4.870	4.805	10,927,285
2023-03-27	5.030	5.030	4.850	4.870	4.805	18,495,900
2023-03-24	5.010	5.080	4.970	5.010	4.943	18,617,929
2023-03-23	4.950	5.150	4.790	5.040	4.972	37,269,619
2023-03-22	5.040	5.210	4.940	4.990	4.923	39,220,879
2023-03-21	5.200	5.380	5.030	5.090	5.022	61,026,000
2023-03-20	5.510	5.510	5.510	5.510	5.436	0
2023-03-17	5.610	5.610	5.400	5.510	5.436	59,275,859
2023-03-16	5.340	5.340	5.340	5.340	5.268	5,082,200
2023-03-15	5.010	5.140	5.010	5.090	5.022	9,080,874
2023-03-14	5.060	5.120	4.980	5.000	4.933	8,236,741
2023-03-13	5.120	5.180	4.950	5.040	4.972	11,493,141
2023-03-10	5.200	5.230	5.130	5.160	5.091	7,899,600
2023-03-09	5.180	5.270	5.160	5.210	5.140	9,092,874
2023-03-08	5.130	5.220	5.120	5.190	5.120	6,168,400
2023-03-07	5.180	5.230	5.110	5.120	5.051	7,812,800
2023-03-06	5.280	5.280	5.160	5.190	5.120	9,693,200
2023-03-03	5.130	5.320	5.130	5.280	5.209	13,768,500
2023-03-02	5.220	5.240	5.110	5.120	5.051	11,209,900
2023-03-01	5.210	5.280	5.170	5.240	5.170	8,698,790
2023-02-28	5.290	5.300	5.140	5.210	5.140	16,031,590
2023-02-27	5.320	5.460	5.260	5.320	5.249	18,245,871
2023-02-24	5.220	5.350	5.210	5.320	5.249	14,434,067
2023-02-23	5.160	5.340	5.150	5.240	5.170	21,554,000
2023-02-22	4.920	5.200	4.910	5.190	5.120	26,640,900
2023-02-21	4.910	5.000	4.870	4.950	4.884	11,542,900
2023-02-20	4.960	5.020	4.910	4.910	4.844	11,698,789
2023-02-17	4.880	5.040	4.850	4.950	4.884	23,071,856
2023-02-16	5.100	5.120	4.830	4.850	4.785	25,962,846
2023-02-15	5.230	5.270	4.990	5.030	4.962	30,960,300
2023-02-14	5.360	5.530	5.150	5.160	5.091	45,887,262
2023-02-13	5.060	5.350	5.060	5.330	5.258	27,544,451
2023-02-10	5.380	5.490	5.110	5.150	5.081	45,623,779
2023-02-09	5.230	5.340	5.080	5.230	5.160	26,308,329
2023-02-08	5.040	5.240	4.960	5.220	5.150	27,170,968
2023-02-07	4.750	4.990	4.740	4.990	4.923	20,409,089

← NewerPage 15 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.