Henan Senyuan Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 5.070 | 5.180 | 5.000 | 5.000 | 4.962 | 23,048,200 |
| 2025-04-25 | 5.050 | 5.220 | 5.010 | 5.050 | 5.011 | 28,480,000 |
| 2025-04-24 | 5.100 | 5.110 | 4.950 | 5.000 | 4.962 | 15,960,200 |
| 2025-04-23 | 5.030 | 5.120 | 4.990 | 5.090 | 5.051 | 20,927,800 |
| 2025-04-22 | 5.010 | 5.050 | 4.950 | 4.970 | 4.932 | 14,721,700 |
| 2025-04-21 | 4.950 | 5.030 | 4.890 | 5.030 | 4.992 | 17,780,700 |
| 2025-04-18 | 4.970 | 5.020 | 4.910 | 4.950 | 4.912 | 14,463,200 |
| 2025-04-17 | 4.950 | 5.070 | 4.950 | 4.990 | 4.952 | 13,650,600 |
| 2025-04-16 | 5.100 | 5.110 | 4.910 | 4.990 | 4.952 | 20,606,300 |
| 2025-04-15 | 5.150 | 5.160 | 5.030 | 5.120 | 5.081 | 20,884,300 |
| 2025-04-14 | 5.080 | 5.200 | 5.080 | 5.140 | 5.101 | 26,043,108 |
| 2025-04-11 | 4.850 | 5.030 | 4.810 | 4.990 | 4.952 | 25,991,114 |
| 2025-04-10 | 4.950 | 5.030 | 4.880 | 4.890 | 4.853 | 33,139,200 |
| 2025-04-09 | 4.520 | 4.880 | 4.240 | 4.820 | 4.783 | 44,200,400 |
| 2025-04-08 | 4.820 | 4.950 | 4.500 | 4.650 | 4.614 | 50,880,923 |
| 2025-04-07 | 5.110 | 5.200 | 5.000 | 5.000 | 4.962 | 24,540,100 |
| 2025-04-03 | 5.580 | 5.650 | 5.460 | 5.560 | 5.517 | 25,706,900 |
| 2025-04-02 | 5.620 | 5.720 | 5.610 | 5.640 | 5.597 | 18,553,100 |
| 2025-04-01 | 5.710 | 5.730 | 5.610 | 5.650 | 5.607 | 23,231,900 |
| 2025-03-31 | 5.660 | 5.690 | 5.450 | 5.650 | 5.607 | 38,987,900 |
| 2025-03-28 | 5.750 | 5.790 | 5.660 | 5.660 | 5.617 | 27,601,400 |
| 2025-03-27 | 5.920 | 5.920 | 5.680 | 5.780 | 5.736 | 49,724,400 |
| 2025-03-26 | 5.880 | 6.080 | 5.820 | 6.000 | 5.954 | 44,864,100 |
| 2025-03-25 | 5.970 | 6.080 | 5.810 | 5.840 | 5.795 | 48,339,700 |
| 2025-03-24 | 6.260 | 6.330 | 5.780 | 5.930 | 5.885 | 74,987,178 |
| 2025-03-21 | 6.800 | 6.840 | 6.230 | 6.250 | 6.202 | 112,382,308 |
| 2025-03-20 | 6.710 | 7.280 | 6.700 | 6.910 | 6.857 | 89,145,358 |
| 2025-03-19 | 7.000 | 7.060 | 6.710 | 6.760 | 6.708 | 94,177,141 |
| 2025-03-18 | 6.520 | 7.110 | 6.510 | 6.950 | 6.897 | 141,420,509 |
| 2025-03-17 | 6.400 | 6.600 | 6.380 | 6.460 | 6.411 | 70,689,000 |
| 2025-03-14 | 6.640 | 6.700 | 6.320 | 6.430 | 6.381 | 92,426,101 |
| 2025-03-13 | 6.500 | 6.800 | 6.450 | 6.590 | 6.540 | 176,403,574 |
| 2025-03-12 | 5.920 | 6.460 | 5.850 | 6.460 | 6.411 | 67,357,753 |
| 2025-03-11 | 5.890 | 6.030 | 5.760 | 5.870 | 5.825 | 71,575,342 |
| 2025-03-10 | 6.160 | 6.370 | 5.980 | 6.060 | 6.014 | 70,887,377 |
| 2025-03-07 | 6.500 | 6.580 | 6.110 | 6.180 | 6.133 | 140,749,132 |
| 2025-03-06 | 5.910 | 6.460 | 5.890 | 6.460 | 6.411 | 61,938,635 |
| 2025-03-05 | 5.970 | 6.000 | 5.730 | 5.870 | 5.825 | 69,602,545 |
| 2025-03-04 | 5.780 | 6.000 | 5.720 | 5.850 | 5.805 | 77,510,119 |
| 2025-03-03 | 5.750 | 6.290 | 5.680 | 5.940 | 5.895 | 139,602,355 |
| 2025-02-28 | 5.580 | 6.140 | 5.550 | 5.860 | 5.815 | 92,094,915 |
| 2025-02-27 | 5.570 | 5.610 | 5.450 | 5.580 | 5.537 | 42,798,100 |
| 2025-02-26 | 5.410 | 5.560 | 5.380 | 5.540 | 5.498 | 48,186,000 |
| 2025-02-25 | 5.310 | 5.530 | 5.260 | 5.420 | 5.379 | 41,240,562 |
| 2025-02-24 | 5.370 | 5.490 | 5.310 | 5.410 | 5.369 | 52,268,800 |
| 2025-02-21 | 5.160 | 5.420 | 5.120 | 5.330 | 5.289 | 60,846,211 |
| 2025-02-20 | 5.110 | 5.170 | 5.070 | 5.160 | 5.121 | 31,047,200 |
| 2025-02-19 | 5.020 | 5.130 | 5.020 | 5.100 | 5.061 | 31,416,845 |
| 2025-02-18 | 5.240 | 5.290 | 5.030 | 5.050 | 5.011 | 40,625,000 |
| 2025-02-17 | 5.030 | 5.200 | 5.000 | 5.190 | 5.150 | 53,891,100 |
| 2025-02-14 | 5.060 | 5.090 | 4.970 | 4.970 | 4.932 | 37,009,650 |
| 2025-02-13 | 5.160 | 5.200 | 5.070 | 5.100 | 5.061 | 38,333,500 |
| 2025-02-12 | 4.990 | 5.170 | 4.980 | 5.150 | 5.111 | 51,325,200 |
| 2025-02-11 | 5.000 | 5.010 | 4.920 | 4.990 | 4.952 | 34,762,300 |
| 2025-02-10 | 4.970 | 5.040 | 4.960 | 5.000 | 4.962 | 46,686,014 |
| 2025-02-07 | 4.810 | 5.080 | 4.790 | 4.980 | 4.942 | 74,685,700 |
| 2025-02-06 | 4.700 | 4.840 | 4.680 | 4.810 | 4.773 | 54,695,510 |
| 2025-02-05 | 4.750 | 4.840 | 4.670 | 4.750 | 4.714 | 49,842,000 |
| 2025-01-27 | 5.160 | 5.240 | 4.730 | 4.740 | 4.704 | 102,207,514 |
| 2025-01-24 | 5.050 | 5.490 | 4.950 | 5.190 | 5.150 | 156,072,314 |
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.