Henan Senyuan Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	2.670	2.820	2.670	2.820	2.782	19,035,100
2022-05-11	2.700	2.770	2.660	2.690	2.654	12,058,189
2022-05-10	2.630	2.770	2.620	2.710	2.674	10,834,589
2022-05-09	2.700	2.720	2.630	2.680	2.644	18,784,800
2022-05-06	2.660	2.660	2.660	2.660	2.624	1,379,400
2022-05-05	2.530	2.530	2.530	2.530	2.496	805,300
2022-04-29	2.340	2.420	2.310	2.410	2.378	10,719,500
2022-04-28	2.300	2.380	2.270	2.310	2.279	11,089,500
2022-04-27	2.300	2.320	2.270	2.310	2.279	17,721,689
2022-04-26	2.500	2.520	2.390	2.390	2.358	12,217,105
2022-04-25	2.600	2.620	2.520	2.520	2.486	13,164,800
2022-04-22	2.600	2.700	2.570	2.640	2.605	10,064,864
2022-04-21	2.790	2.830	2.650	2.650	2.614	19,329,685
2022-04-20	2.870	2.920	2.770	2.790	2.753	8,449,685
2022-04-19	2.780	2.910	2.780	2.850	2.812	9,225,185
2022-04-18	2.830	2.840	2.750	2.810	2.772	8,313,900
2022-04-15	2.820	2.890	2.820	2.850	2.812	10,198,500
2022-04-14	2.870	2.920	2.800	2.860	2.822	16,618,305
2022-04-13	3.060	3.120	2.890	2.890	2.851	21,482,600
2022-04-12	3.020	3.130	3.010	3.040	2.999	21,795,164
2022-04-11	3.150	3.150	3.060	3.060	3.019	29,829,735
2022-04-08	2.930	3.040	2.920	3.000	2.960	11,204,769
2022-04-07	3.000	3.100	2.940	2.940	2.901	11,389,300
2022-04-06	2.980	3.120	2.970	3.020	2.979	9,458,100
2022-04-01	2.990	3.070	2.980	3.000	2.960	16,333,012
2022-03-31	2.940	3.050	2.880	3.030	2.989	30,322,600
2022-03-30	2.790	2.900	2.760	2.900	2.861	14,874,939
2022-03-29	2.720	2.770	2.710	2.760	2.723	6,843,800
2022-03-28	2.710	2.730	2.660	2.720	2.683	5,687,300
2022-03-25	2.730	2.750	2.700	2.720	2.683	6,904,800
2022-03-24	2.730	2.760	2.710	2.730	2.693	5,972,202
2022-03-23	2.790	2.820	2.760	2.760	2.723	7,306,100
2022-03-22	2.780	2.840	2.780	2.800	2.762	6,152,969
2022-03-21	2.800	2.840	2.780	2.800	2.762	7,283,900
2022-03-18	2.710	2.800	2.710	2.780	2.743	8,592,200
2022-03-17	2.660	2.760	2.640	2.730	2.693	14,113,600
2022-03-16	2.600	2.650	2.500	2.630	2.595	10,365,700
2022-03-15	2.660	2.680	2.550	2.560	2.526	12,214,800
2022-03-14	2.720	2.740	2.670	2.680	2.644	5,516,100
2022-03-11	2.670	2.740	2.640	2.730	2.693	7,959,200
2022-03-10	2.710	2.740	2.700	2.700	2.664	7,409,900
2022-03-09	2.750	2.770	2.610	2.680	2.644	12,849,190
2022-03-08	2.810	2.830	2.730	2.750	2.713	9,281,485
2022-03-07	2.800	2.860	2.790	2.830	2.792	7,926,456
2022-03-04	2.760	2.880	2.740	2.800	2.762	11,306,856
2022-03-03	2.760	2.800	2.750	2.770	2.733	6,539,685
2022-03-02	2.750	2.790	2.730	2.770	2.733	5,023,100
2022-03-01	2.730	2.760	2.730	2.760	2.723	4,868,723
2022-02-28	2.750	2.770	2.690	2.730	2.693	6,418,800
2022-02-25	2.710	2.790	2.710	2.760	2.723	10,058,158
2022-02-24	2.780	2.830	2.660	2.700	2.664	19,445,841
2022-02-23	2.810	2.860	2.720	2.800	2.762	26,134,157
2022-02-22	2.820	2.820	2.820	2.820	2.782	3,841,600
2022-02-21	2.930	2.970	2.930	2.970	2.930	6,152,200
2022-02-18	2.890	2.950	2.870	2.940	2.901	4,975,685
2022-02-17	2.930	2.950	2.900	2.910	2.871	4,192,001
2022-02-16	2.910	2.950	2.890	2.940	2.901	5,256,000
2022-02-15	2.900	2.910	2.870	2.890	2.851	4,194,000
2022-02-14	2.880	2.920	2.870	2.910	2.871	4,043,702
2022-02-11	2.950	2.960	2.880	2.890	2.851	8,360,212

← NewerPage 19 of 21 · 1,220 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.