Henan Senyuan Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 5.450 | 5.470 | 5.330 | 5.350 | 5.329 | 25,739,100 |
| 2025-07-24 | 5.430 | 5.470 | 5.410 | 5.450 | 5.429 | 27,689,000 |
| 2025-07-23 | 5.690 | 5.750 | 5.420 | 5.440 | 5.419 | 58,430,700 |
| 2025-07-22 | 5.390 | 5.620 | 5.310 | 5.580 | 5.559 | 60,401,201 |
| 2025-07-21 | 5.410 | 5.430 | 5.270 | 5.360 | 5.339 | 32,245,200 |
| 2025-07-18 | 5.250 | 5.260 | 5.190 | 5.220 | 5.200 | 10,197,600 |
| 2025-07-17 | 5.230 | 5.240 | 5.190 | 5.240 | 5.220 | 11,533,800 |
| 2025-07-16 | 5.210 | 5.260 | 5.180 | 5.230 | 5.210 | 13,024,050 |
| 2025-07-15 | 5.280 | 5.290 | 5.130 | 5.220 | 5.200 | 19,624,400 |
| 2025-07-14 | 5.190 | 5.290 | 5.190 | 5.270 | 5.250 | 18,781,900 |
| 2025-07-11 | 5.210 | 5.230 | 5.150 | 5.200 | 5.180 | 15,409,200 |
| 2025-07-10 | 5.180 | 5.240 | 5.170 | 5.230 | 5.190 | 14,330,900 |
| 2025-07-09 | 5.220 | 5.280 | 5.180 | 5.200 | 5.160 | 18,370,504 |
| 2025-07-08 | 5.200 | 5.220 | 5.160 | 5.210 | 5.170 | 17,071,200 |
| 2025-07-07 | 5.050 | 5.190 | 5.050 | 5.180 | 5.140 | 22,989,000 |
| 2025-07-04 | 5.090 | 5.110 | 5.040 | 5.070 | 5.031 | 15,621,400 |
| 2025-07-03 | 5.120 | 5.130 | 5.070 | 5.090 | 5.051 | 12,989,800 |
| 2025-07-02 | 5.090 | 5.150 | 5.070 | 5.120 | 5.081 | 18,044,100 |
| 2025-07-01 | 5.090 | 5.100 | 5.040 | 5.090 | 5.051 | 13,782,900 |
| 2025-06-30 | 5.100 | 5.130 | 5.070 | 5.090 | 5.051 | 12,786,400 |
| 2025-06-27 | 5.040 | 5.150 | 5.040 | 5.090 | 5.051 | 18,209,300 |
| 2025-06-26 | 5.070 | 5.100 | 5.020 | 5.030 | 4.992 | 13,951,400 |
| 2025-06-25 | 5.030 | 5.080 | 5.000 | 5.070 | 5.031 | 14,972,700 |
| 2025-06-24 | 4.880 | 5.030 | 4.870 | 5.030 | 4.992 | 13,514,200 |
| 2025-06-23 | 4.770 | 4.890 | 4.770 | 4.890 | 4.853 | 10,530,400 |
| 2025-06-20 | 4.880 | 4.930 | 4.810 | 4.830 | 4.793 | 12,745,300 |
| 2025-06-19 | 5.000 | 5.040 | 4.860 | 4.880 | 4.843 | 17,283,100 |
| 2025-06-18 | 5.060 | 5.060 | 5.000 | 5.020 | 4.982 | 10,934,600 |
| 2025-06-17 | 5.080 | 5.090 | 5.040 | 5.080 | 5.041 | 10,823,600 |
| 2025-06-16 | 5.050 | 5.100 | 5.010 | 5.080 | 5.041 | 10,070,700 |
| 2025-06-13 | 5.140 | 5.150 | 5.040 | 5.060 | 5.021 | 18,688,800 |
| 2025-06-12 | 5.240 | 5.240 | 5.130 | 5.160 | 5.121 | 16,851,000 |
| 2025-06-11 | 5.200 | 5.270 | 5.170 | 5.240 | 5.200 | 17,692,900 |
| 2025-06-10 | 5.270 | 5.290 | 5.140 | 5.210 | 5.170 | 18,895,500 |
| 2025-06-09 | 5.200 | 5.270 | 5.200 | 5.270 | 5.230 | 16,757,600 |
| 2025-06-06 | 5.220 | 5.240 | 5.150 | 5.200 | 5.160 | 13,355,000 |
| 2025-06-05 | 5.190 | 5.340 | 5.190 | 5.240 | 5.200 | 19,267,585 |
| 2025-06-04 | 5.130 | 5.220 | 5.130 | 5.190 | 5.150 | 16,906,315 |
| 2025-06-03 | 5.180 | 5.200 | 5.080 | 5.130 | 5.091 | 25,644,985 |
| 2025-05-30 | 5.470 | 5.470 | 5.210 | 5.220 | 5.180 | 31,637,227 |
| 2025-05-29 | 5.380 | 5.470 | 5.320 | 5.430 | 5.388 | 33,682,586 |
| 2025-05-28 | 5.330 | 5.390 | 5.280 | 5.340 | 5.299 | 23,662,086 |
| 2025-05-27 | 5.300 | 5.350 | 5.250 | 5.300 | 5.259 | 18,779,100 |
| 2025-05-26 | 5.150 | 5.380 | 5.130 | 5.270 | 5.230 | 24,076,500 |
| 2025-05-23 | 5.270 | 5.270 | 5.110 | 5.110 | 5.071 | 22,562,922 |
| 2025-05-22 | 5.350 | 5.450 | 5.250 | 5.270 | 5.230 | 21,499,322 |
| 2025-05-21 | 5.440 | 5.440 | 5.340 | 5.350 | 5.309 | 19,470,100 |
| 2025-05-20 | 5.390 | 5.510 | 5.390 | 5.450 | 5.408 | 33,976,000 |
| 2025-05-19 | 5.260 | 5.420 | 5.190 | 5.370 | 5.329 | 28,629,600 |
| 2025-05-16 | 5.180 | 5.290 | 5.180 | 5.240 | 5.200 | 14,831,300 |
| 2025-05-15 | 5.260 | 5.270 | 5.170 | 5.180 | 5.140 | 13,405,300 |
| 2025-05-14 | 5.240 | 5.280 | 5.200 | 5.260 | 5.220 | 14,434,500 |
| 2025-05-13 | 5.340 | 5.370 | 5.240 | 5.250 | 5.210 | 18,589,000 |
| 2025-05-12 | 5.340 | 5.360 | 5.270 | 5.310 | 5.269 | 13,869,800 |
| 2025-05-09 | 5.400 | 5.400 | 5.240 | 5.280 | 5.240 | 18,988,221 |
| 2025-05-08 | 5.250 | 5.400 | 5.240 | 5.370 | 5.329 | 24,584,670 |
| 2025-05-07 | 5.320 | 5.360 | 5.220 | 5.270 | 5.230 | 26,760,900 |
| 2025-05-06 | 5.120 | 5.250 | 5.120 | 5.250 | 5.210 | 21,251,200 |
| 2025-04-30 | 5.030 | 5.110 | 5.000 | 5.080 | 5.041 | 19,135,600 |
| 2025-04-29 | 4.970 | 5.060 | 4.970 | 5.000 | 4.962 | 15,669,430 |
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.