Henan Senyuan Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	4.710	4.780	4.700	4.750	4.686	6,241,600
2023-02-03	4.780	4.790	4.710	4.740	4.676	8,156,900
2023-02-02	4.730	4.790	4.730	4.790	4.726	7,984,460
2023-02-01	4.710	4.770	4.660	4.760	4.696	9,869,678
2023-01-31	4.630	4.800	4.620	4.680	4.617	13,171,178
2023-01-30	4.530	4.700	4.500	4.670	4.607	12,971,000
2023-01-20	4.390	4.490	4.360	4.480	4.420	5,157,990
2023-01-19	4.410	4.440	4.350	4.380	4.321	6,252,700
2023-01-18	4.370	4.440	4.350	4.410	4.351	6,047,889
2023-01-17	4.500	4.520	4.380	4.400	4.341	5,825,000
2023-01-16	4.580	4.580	4.400	4.460	4.400	12,698,634
2023-01-13	4.370	4.490	4.360	4.490	4.430	9,233,800
2023-01-12	4.270	4.330	4.260	4.280	4.223	5,005,100
2023-01-11	4.420	4.460	4.240	4.260	4.203	9,456,100
2023-01-10	4.380	4.450	4.360	4.410	4.351	4,454,102
2023-01-09	4.350	4.420	4.300	4.380	4.321	5,144,302
2023-01-06	4.350	4.380	4.320	4.340	4.282	4,649,400
2023-01-05	4.370	4.470	4.350	4.360	4.301	5,484,200
2023-01-04	4.300	4.420	4.270	4.380	4.321	6,572,100
2023-01-03	4.230	4.320	4.200	4.300	4.242	6,789,600
2022-12-30	4.160	4.330	4.140	4.270	4.213	8,783,002
2022-12-29	4.150	4.170	4.080	4.140	4.084	5,889,400
2022-12-28	4.260	4.260	4.130	4.150	4.094	5,917,800
2022-12-27	4.310	4.310	4.190	4.250	4.193	6,296,300
2022-12-26	4.150	4.320	4.150	4.300	4.242	7,346,781
2022-12-23	4.150	4.170	4.130	4.170	4.114	4,676,100
2022-12-22	4.160	4.210	4.110	4.140	4.084	7,934,908
2022-12-21	4.310	4.330	4.090	4.120	4.065	17,726,100
2022-12-20	4.320	4.410	4.310	4.310	4.252	9,611,600
2022-12-19	4.370	4.460	4.350	4.350	4.292	19,629,641
2022-12-16	4.820	4.960	4.580	4.580	4.518	31,049,600
2022-12-15	4.720	4.910	4.690	4.820	4.755	21,812,647
2022-12-14	4.520	4.750	4.490	4.750	4.686	20,640,000
2022-12-13	4.580	4.620	4.480	4.520	4.459	9,383,700
2022-12-12	4.580	4.670	4.560	4.590	4.528	10,851,800
2022-12-09	4.450	4.550	4.410	4.500	4.440	12,594,200
2022-12-08	4.680	4.700	4.460	4.470	4.410	21,255,450
2022-12-07	4.730	4.800	4.660	4.690	4.627	14,207,050
2022-12-06	4.580	4.800	4.580	4.760	4.696	20,846,510
2022-12-05	4.570	4.660	4.560	4.600	4.538	11,328,581
2022-12-02	4.630	4.690	4.520	4.580	4.518	25,404,300
2022-12-01	4.910	4.910	4.660	4.670	4.607	26,044,106
2022-11-30	4.820	5.000	4.710	4.910	4.844	26,591,600
2022-11-29	4.780	4.840	4.700	4.780	4.716	20,616,200
2022-11-28	4.750	4.950	4.750	4.820	4.755	19,358,350
2022-11-25	4.970	5.020	4.790	4.830	4.765	29,800,400
2022-11-24	5.020	5.130	4.900	4.940	4.874	46,695,201
2022-11-23	4.760	4.980	4.620	4.980	4.913	54,396,294
2022-11-22	4.490	4.740	4.470	4.740	4.676	45,723,847
2022-11-21	4.350	4.600	4.340	4.510	4.449	25,108,400
2022-11-18	4.500	4.510	4.350	4.400	4.341	28,991,900
2022-11-17	4.380	4.520	4.320	4.510	4.449	34,253,284
2022-11-16	4.450	4.650	4.280	4.350	4.292	49,064,760
2022-11-15	4.510	4.670	4.400	4.510	4.449	56,090,659
2022-11-14	4.480	4.630	4.400	4.630	4.568	52,467,398
2022-11-11	4.430	4.610	4.350	4.410	4.351	45,627,425
2022-11-10	4.210	4.390	4.120	4.390	4.331	49,649,105
2022-11-09	4.100	4.260	4.080	4.180	4.124	56,606,645
2022-11-08	3.900	4.060	3.870	4.060	4.005	22,978,120
2022-11-07	3.920	3.990	3.760	3.870	3.818	49,254,483

← NewerPage 16 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.