Senci Electric Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	13.200	13.720	13.120	13.410	13.410	6,018,380
2024-07-26	13.330	13.650	13.060	13.520	13.520	10,636,928
2024-07-25	12.000	13.200	11.930	13.200	13.200	8,397,800
2024-07-24	12.180	12.270	11.980	12.000	12.000	982,960
2024-07-23	12.370	12.580	12.250	12.250	12.250	878,140
2024-07-22	12.470	12.600	12.300	12.430	12.430	1,178,480
2024-07-19	11.990	12.450	11.810	12.340	12.340	1,791,630
2024-07-18	11.850	11.990	11.600	11.990	11.990	1,421,000
2024-07-17	12.280	12.280	11.920	11.920	11.920	1,414,700
2024-07-16	12.200	12.380	12.110	12.230	12.230	806,140
2024-07-15	12.510	12.590	12.160	12.240	12.240	1,348,900
2024-07-12	12.700	12.880	12.510	12.590	12.590	1,077,120
2024-07-11	12.450	12.730	12.430	12.730	12.730	1,199,452
2024-07-10	12.200	12.480	12.150	12.300	12.300	1,069,880
2024-07-09	12.490	12.510	11.980	12.270	12.270	2,406,940
2024-07-08	12.740	12.810	12.410	12.580	12.580	916,400
2024-07-05	12.580	12.580	12.580	12.580	12.580	0
2024-07-04	12.870	12.950	12.530	12.580	12.580	1,067,500
2024-07-03	13.020	13.140	12.830	12.870	12.870	934,420
2024-07-02	13.220	13.310	13.090	13.100	13.100	654,400
2024-07-01	13.350	13.350	12.960	13.220	13.220	1,121,200
2024-06-28	13.010	13.290	13.010	13.110	13.110	828,800
2024-06-27	13.420	13.420	13.110	13.130	13.130	912,000
2024-06-26	13.000	13.380	12.840	13.350	13.350	1,033,340
2024-06-25	13.000	13.250	12.980	13.020	13.020	988,400
2024-06-24	13.220	13.350	12.900	13.000	13.000	1,236,500
2024-06-21	13.380	13.500	13.180	13.450	13.450	602,400
2024-06-20	13.770	13.770	13.310	13.490	13.490	1,155,500
2024-06-19	13.830	13.900	13.600	13.660	13.660	752,700
2024-06-18	13.590	13.810	13.560	13.790	13.790	862,240
2024-06-17	13.900	13.980	13.540	13.580	13.580	1,305,000
2024-06-14	13.970	13.980	13.790	13.900	13.900	738,000
2024-06-13	13.950	14.010	13.820	13.980	13.980	1,018,580
2024-06-12	13.670	14.080	13.650	13.970	13.970	1,296,100
2024-06-11	13.650	13.750	13.300	13.710	13.710	1,162,028
2024-06-07	13.220	13.520	13.220	13.500	13.500	1,104,680
2024-06-06	13.750	13.820	13.000	13.250	13.250	2,748,060
2024-06-05	14.000	14.000	13.700	13.700	13.700	1,628,900
2024-06-04	14.060	14.060	13.750	14.020	14.020	1,593,900
2024-06-03	14.440	14.480	14.000	14.060	14.060	2,217,020
2024-05-31	14.440	14.470	14.320	14.390	14.390	954,120
2024-05-30	14.500	14.500	14.310	14.320	14.320	1,249,480
2024-05-29	14.200	14.600	14.200	14.470	14.470	1,364,920
2024-05-28	14.400	14.530	14.210	14.340	14.340	1,226,240
2024-05-27	14.480	14.520	14.210	14.460	14.460	1,145,800
2024-05-24	14.430	14.690	14.400	14.450	14.450	1,653,580
2024-05-23	14.760	14.760	14.410	14.520	14.520	1,725,920
2024-05-22	14.910	14.910	14.510	14.680	14.680	2,219,880
2024-05-21	15.180	15.340	14.950	15.120	15.120	2,264,100
2024-05-20	15.200	15.750	15.120	15.180	15.180	3,629,440
2024-05-17	14.890	15.220	14.670	15.200	15.200	2,238,611
2024-05-16	14.600	14.850	14.600	14.760	14.760	1,573,400
2024-05-15	14.890	14.940	14.610	14.650	14.650	1,945,600
2024-05-14	14.860	15.050	14.850	14.870	14.870	1,708,100
2024-05-13	15.100	15.100	14.760	14.820	14.820	2,183,320
2024-05-10	15.450	15.460	15.060	15.200	15.200	1,754,800
2024-05-09	15.200	15.500	15.200	15.320	15.320	1,780,020
2024-05-08	15.550	15.650	15.170	15.180	15.180	2,389,420
2024-05-07	15.420	15.790	15.420	15.680	15.680	2,819,540
2024-05-06	15.180	15.530	15.180	15.510	15.510	2,995,326

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-23	0.3000 CNY
2022-05-24	0.5600 CNY
2021-06-02	0.2500 CNY
2020-06-05	0.2300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.