Henan Senyuan Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6.410 | 6.410 | 5.360 | 5.380 | 5.339 | 231,146,895 |
| 2025-01-22 | 5.830 | 5.830 | 5.830 | 5.830 | 5.785 | 37,164,995 |
| 2025-01-21 | 4.860 | 5.300 | 4.840 | 5.300 | 5.259 | 55,291,395 |
| 2025-01-20 | 4.760 | 4.900 | 4.720 | 4.820 | 4.783 | 23,020,600 |
| 2025-01-17 | 4.730 | 4.790 | 4.670 | 4.740 | 4.704 | 17,190,800 |
| 2025-01-16 | 4.760 | 4.800 | 4.680 | 4.730 | 4.694 | 16,464,400 |
| 2025-01-15 | 4.800 | 4.800 | 4.660 | 4.700 | 4.664 | 18,732,100 |
| 2025-01-14 | 4.510 | 4.780 | 4.490 | 4.770 | 4.734 | 27,840,000 |
| 2025-01-13 | 4.370 | 4.510 | 4.300 | 4.460 | 4.426 | 16,331,200 |
| 2025-01-10 | 4.630 | 4.710 | 4.440 | 4.440 | 4.406 | 22,184,600 |
| 2025-01-09 | 4.590 | 4.850 | 4.530 | 4.690 | 4.654 | 31,560,100 |
| 2025-01-08 | 4.640 | 4.650 | 4.400 | 4.580 | 4.545 | 25,703,300 |
| 2025-01-07 | 4.380 | 4.720 | 4.360 | 4.660 | 4.624 | 30,028,900 |
| 2025-01-06 | 4.250 | 4.510 | 4.110 | 4.410 | 4.376 | 26,778,700 |
| 2025-01-03 | 4.500 | 4.570 | 4.240 | 4.260 | 4.227 | 22,944,200 |
| 2025-01-02 | 4.590 | 4.680 | 4.450 | 4.500 | 4.466 | 21,167,918 |
| 2024-12-31 | 4.820 | 4.880 | 4.580 | 4.600 | 4.565 | 23,012,900 |
| 2024-12-30 | 4.860 | 4.930 | 4.790 | 4.810 | 4.773 | 21,100,300 |
| 2024-12-27 | 4.770 | 4.970 | 4.770 | 4.910 | 4.872 | 25,428,705 |
| 2024-12-26 | 4.680 | 5.020 | 4.650 | 4.800 | 4.763 | 34,825,586 |
| 2024-12-25 | 4.750 | 4.780 | 4.500 | 4.660 | 4.624 | 26,918,314 |
| 2024-12-24 | 4.720 | 4.840 | 4.670 | 4.780 | 4.743 | 18,765,500 |
| 2024-12-23 | 5.060 | 5.090 | 4.700 | 4.700 | 4.664 | 34,420,930 |
| 2024-12-20 | 5.020 | 5.080 | 4.930 | 5.050 | 5.011 | 33,996,600 |
| 2024-12-19 | 4.720 | 5.090 | 4.680 | 5.020 | 4.982 | 37,516,999 |
| 2024-12-18 | 4.750 | 4.960 | 4.670 | 4.780 | 4.743 | 22,790,600 |
| 2024-12-17 | 4.960 | 4.980 | 4.710 | 4.730 | 4.694 | 27,619,656 |
| 2024-12-16 | 4.950 | 5.060 | 4.900 | 4.980 | 4.942 | 21,625,100 |
| 2024-12-13 | 4.980 | 5.130 | 4.920 | 4.950 | 4.912 | 31,328,000 |
| 2024-12-12 | 4.970 | 5.000 | 4.890 | 4.990 | 4.952 | 26,218,502 |
| 2024-12-11 | 4.960 | 5.020 | 4.950 | 4.980 | 4.942 | 24,544,400 |
| 2024-12-10 | 5.150 | 5.240 | 4.980 | 4.990 | 4.952 | 40,233,300 |
| 2024-12-09 | 5.020 | 5.150 | 5.010 | 5.070 | 5.031 | 30,407,078 |
| 2024-12-06 | 5.130 | 5.140 | 4.950 | 5.050 | 5.011 | 40,663,400 |
| 2024-12-05 | 4.780 | 5.150 | 4.770 | 5.100 | 5.061 | 58,802,414 |
| 2024-12-04 | 4.820 | 4.880 | 4.770 | 4.790 | 4.753 | 21,759,774 |
| 2024-12-03 | 4.840 | 4.920 | 4.790 | 4.850 | 4.813 | 27,732,813 |
| 2024-12-02 | 4.610 | 4.820 | 4.610 | 4.800 | 4.763 | 29,698,414 |
| 2024-11-29 | 4.560 | 4.660 | 4.530 | 4.620 | 4.585 | 17,046,100 |
| 2024-11-28 | 4.560 | 4.640 | 4.530 | 4.590 | 4.555 | 17,893,600 |
| 2024-11-27 | 4.520 | 4.570 | 4.400 | 4.570 | 4.535 | 19,704,000 |
| 2024-11-26 | 4.600 | 4.630 | 4.510 | 4.530 | 4.495 | 15,057,700 |
| 2024-11-25 | 4.650 | 4.660 | 4.490 | 4.600 | 4.565 | 23,493,500 |
| 2024-11-22 | 4.680 | 4.840 | 4.610 | 4.650 | 4.614 | 34,944,800 |
| 2024-11-21 | 4.650 | 4.750 | 4.630 | 4.690 | 4.654 | 18,891,649 |
| 2024-11-20 | 4.610 | 4.660 | 4.590 | 4.660 | 4.624 | 21,786,405 |
| 2024-11-19 | 4.500 | 4.600 | 4.440 | 4.600 | 4.565 | 22,833,315 |
| 2024-11-18 | 4.620 | 4.630 | 4.450 | 4.480 | 4.446 | 26,111,870 |
| 2024-11-15 | 4.660 | 4.740 | 4.530 | 4.570 | 4.535 | 29,922,014 |
| 2024-11-14 | 4.760 | 4.920 | 4.700 | 4.710 | 4.674 | 42,983,400 |
| 2024-11-13 | 4.730 | 4.800 | 4.610 | 4.750 | 4.714 | 35,277,100 |
| 2024-11-12 | 4.850 | 4.920 | 4.730 | 4.790 | 4.753 | 38,288,700 |
| 2024-11-11 | 4.860 | 4.880 | 4.770 | 4.840 | 4.803 | 36,455,326 |
| 2024-11-08 | 4.870 | 4.960 | 4.780 | 4.850 | 4.813 | 54,947,433 |
| 2024-11-07 | 5.000 | 5.010 | 4.710 | 4.860 | 4.823 | 89,943,189 |
| 2024-11-06 | 4.970 | 5.400 | 4.930 | 5.150 | 5.111 | 116,439,022 |
| 2024-11-05 | 5.160 | 5.420 | 4.950 | 5.040 | 5.001 | 142,670,771 |
| 2024-11-04 | 4.500 | 4.950 | 4.450 | 4.950 | 4.912 | 71,164,714 |
| 2024-11-01 | 4.520 | 4.800 | 4.400 | 4.500 | 4.466 | 126,257,997 |
| 2024-10-31 | 4.100 | 4.370 | 4.100 | 4.370 | 4.337 | 84,656,140 |
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.