Henan Senyuan Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	2.990	2.990	2.950	2.970	2.930	5,014,000
2022-02-09	2.980	3.020	2.960	2.990	2.950	7,190,410
2022-02-08	2.890	3.000	2.880	2.980	2.940	8,486,740
2022-02-07	2.900	2.940	2.840	2.900	2.861	6,698,400
2022-01-28	2.840	2.920	2.830	2.900	2.861	6,420,100
2022-01-27	2.940	2.960	2.820	2.850	2.812	8,416,200
2022-01-26	2.900	2.990	2.890	2.960	2.920	8,295,000
2022-01-25	3.000	3.040	2.880	2.890	2.851	10,341,700
2022-01-24	3.090	3.100	2.960	3.010	2.970	8,029,000
2022-01-21	3.140	3.140	3.060	3.100	3.058	6,874,900
2022-01-20	3.160	3.210	3.130	3.150	3.108	6,849,700
2022-01-19	3.090	3.160	3.090	3.150	3.108	6,785,715
2022-01-18	3.070	3.120	3.060	3.080	3.039	8,258,602
2022-01-17	3.150	3.170	3.050	3.070	3.029	14,234,505
2022-01-14	3.170	3.220	3.140	3.150	3.108	10,161,700
2022-01-13	3.160	3.220	3.130	3.160	3.118	10,702,802
2022-01-12	3.150	3.190	3.130	3.160	3.118	13,683,205
2022-01-11	3.320	3.340	3.150	3.150	3.108	24,930,190
2022-01-10	3.340	3.350	3.290	3.320	3.275	7,981,800
2022-01-07	3.370	3.410	3.300	3.330	3.285	11,850,478
2022-01-06	3.400	3.410	3.330	3.360	3.315	11,704,300
2022-01-05	3.400	3.480	3.380	3.410	3.364	16,635,200
2022-01-04	3.300	3.440	3.280	3.390	3.344	17,115,240
2021-12-31	3.260	3.340	3.240	3.290	3.246	19,483,779
2021-12-30	3.350	3.430	3.320	3.330	3.285	13,078,075
2021-12-29	3.340	3.400	3.280	3.370	3.325	12,007,600
2021-12-28	3.410	3.440	3.330	3.330	3.285	18,256,600
2021-12-27	3.300	3.500	3.290	3.430	3.384	25,167,796
2021-12-24	3.450	3.460	3.330	3.340	3.295	23,550,632
2021-12-23	3.460	3.490	3.420	3.450	3.404	27,948,479
2021-12-22	3.560	3.720	3.420	3.440	3.394	50,358,005
2021-12-21	3.410	3.550	3.270	3.550	3.502	54,285,620
2021-12-20	3.210	3.380	3.200	3.380	3.335	47,526,259
2021-12-17	3.120	3.270	3.110	3.220	3.177	39,545,029
2021-12-16	3.130	3.180	3.090	3.110	3.068	20,218,900
2021-12-15	2.970	3.130	2.950	3.130	3.088	30,447,857
2021-12-14	2.960	3.000	2.950	2.980	2.940	9,173,582
2021-12-13	3.000	3.020	2.940	2.980	2.940	14,919,600
2021-12-10	2.980	3.050	2.960	3.010	2.970	12,470,200
2021-12-09	3.020	3.050	2.950	2.980	2.940	20,382,100
2021-12-08	3.160	3.170	3.020	3.030	2.989	29,100,300
2021-12-07	3.150	3.210	3.050	3.180	3.137	28,607,890
2021-12-06	3.080	3.180	3.070	3.140	3.098	22,472,145
2021-12-03	3.050	3.120	3.030	3.060	3.019	19,790,680
2021-12-02	3.110	3.190	3.060	3.070	3.029	27,379,300
2021-12-01	3.070	3.240	3.070	3.120	3.078	31,310,453
2021-11-30	3.100	3.230	3.050	3.100	3.058	45,910,077
2021-11-29	2.880	3.080	2.870	3.080	3.039	24,689,589
2021-11-26	3.030	3.050	2.930	2.930	2.891	21,862,002
2021-11-25	2.850	2.990	2.840	2.990	2.950	18,729,680
2021-11-24	2.850	2.900	2.840	2.850	2.812	10,617,671
2021-11-23	2.900	2.920	2.860	2.860	2.822	14,038,532
2021-11-22	2.900	2.970	2.840	2.920	2.881	27,512,059
2021-11-19	2.740	2.890	2.740	2.890	2.851	31,502,611
2021-11-18	2.700	2.790	2.690	2.750	2.713	16,049,901
2021-11-17	2.680	2.710	2.670	2.710	2.674	8,199,293
2021-11-16	2.720	2.730	2.680	2.690	2.654	8,927,800
2021-11-15	2.720	2.750	2.700	2.730	2.693	7,024,870
2021-11-12	2.720	2.760	2.720	2.720	2.683	8,608,900
2021-11-11	2.750	2.760	2.710	2.740	2.703	9,387,700

← NewerPage 20 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.