Senci Electric Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 15.390 | 15.600 | 15.010 | 15.020 | 15.020 | 3,065,600 |
| 2024-04-29 | 14.800 | 15.370 | 14.540 | 15.320 | 15.320 | 5,551,580 |
| 2024-04-26 | 15.500 | 15.670 | 15.400 | 15.450 | 15.450 | 4,281,120 |
| 2024-04-25 | 15.690 | 15.770 | 15.500 | 15.600 | 15.600 | 2,396,440 |
| 2024-04-24 | 15.360 | 15.670 | 15.260 | 15.670 | 15.670 | 3,238,020 |
| 2024-04-23 | 15.040 | 15.360 | 15.040 | 15.310 | 15.310 | 2,625,668 |
| 2024-04-22 | 15.150 | 15.370 | 14.760 | 15.210 | 15.210 | 2,382,400 |
| 2024-04-19 | 15.330 | 15.400 | 15.060 | 15.180 | 15.180 | 2,564,160 |
| 2024-04-18 | 15.200 | 15.540 | 15.030 | 15.290 | 15.290 | 3,197,239 |
| 2024-04-17 | 14.330 | 15.320 | 14.330 | 15.290 | 15.290 | 4,480,807 |
| 2024-04-16 | 14.820 | 15.110 | 14.160 | 14.230 | 14.230 | 4,629,960 |
| 2024-04-15 | 15.790 | 15.860 | 14.780 | 15.130 | 15.130 | 4,812,500 |
| 2024-04-12 | 15.690 | 15.980 | 15.600 | 15.800 | 15.800 | 2,974,869 |
| 2024-04-11 | 15.780 | 15.880 | 15.500 | 15.690 | 15.690 | 3,706,160 |
| 2024-04-10 | 16.240 | 16.280 | 15.350 | 15.540 | 15.540 | 4,843,400 |
| 2024-04-09 | 16.010 | 16.240 | 15.800 | 16.220 | 16.220 | 3,958,551 |
| 2024-04-08 | 16.380 | 16.500 | 15.850 | 15.850 | 15.850 | 4,346,020 |
| 2024-04-03 | 16.750 | 16.780 | 16.400 | 16.510 | 16.510 | 3,886,959 |
| 2024-04-02 | 17.180 | 17.180 | 16.660 | 16.750 | 16.750 | 4,878,320 |
| 2024-04-01 | 16.490 | 17.090 | 16.370 | 17.050 | 17.050 | 8,035,900 |
| 2024-03-29 | 16.540 | 16.800 | 15.610 | 16.510 | 16.510 | 9,713,020 |
| 2024-03-28 | 16.400 | 17.170 | 16.380 | 16.970 | 16.970 | 5,882,260 |
| 2024-03-27 | 16.700 | 17.100 | 16.520 | 16.530 | 16.530 | 6,112,820 |
| 2024-03-26 | 16.880 | 16.970 | 16.450 | 16.800 | 16.800 | 5,964,740 |
| 2024-03-25 | 17.170 | 17.580 | 16.860 | 16.880 | 16.880 | 7,141,420 |
| 2024-03-22 | 18.150 | 18.190 | 17.300 | 17.350 | 17.350 | 9,305,580 |
| 2024-03-21 | 17.690 | 18.120 | 17.460 | 18.030 | 18.030 | 10,493,080 |
| 2024-03-20 | 17.520 | 17.740 | 17.350 | 17.690 | 17.690 | 9,264,102 |
| 2024-03-19 | 17.150 | 17.800 | 17.060 | 17.450 | 17.450 | 14,224,180 |
| 2024-03-18 | 16.910 | 17.100 | 16.720 | 17.060 | 17.060 | 8,019,845 |
| 2024-03-15 | 16.690 | 16.870 | 16.450 | 16.840 | 16.840 | 6,476,113 |
| 2024-03-14 | 17.260 | 17.260 | 16.630 | 16.770 | 16.770 | 8,834,970 |
| 2024-03-13 | 16.860 | 17.410 | 16.700 | 17.300 | 17.300 | 12,496,620 |
| 2024-03-12 | 16.600 | 16.900 | 16.570 | 16.880 | 16.880 | 9,673,148 |
| 2024-03-11 | 16.900 | 16.910 | 16.300 | 16.770 | 16.770 | 11,114,099 |
| 2024-03-08 | 17.180 | 17.180 | 16.670 | 16.850 | 16.850 | 12,564,769 |
| 2024-03-07 | 16.910 | 17.420 | 16.790 | 17.360 | 17.360 | 20,135,316 |
| 2024-03-06 | 16.770 | 17.140 | 16.580 | 16.720 | 16.720 | 18,237,446 |
| 2024-03-05 | 17.070 | 18.020 | 17.070 | 17.070 | 17.070 | 35,130,507 |
| 2024-03-04 | 18.970 | 18.970 | 18.970 | 18.970 | 18.970 | 1,717,200 |
| 2024-03-01 | 22.170 | 22.170 | 20.400 | 21.080 | 21.080 | 47,408,188 |
| 2024-02-29 | 20.150 | 20.150 | 20.150 | 20.150 | 20.150 | 2,879,982 |
| 2024-02-28 | 17.080 | 18.320 | 17.050 | 18.320 | 18.320 | 14,761,334 |
| 2024-02-27 | 15.990 | 16.700 | 15.900 | 16.650 | 16.650 | 11,903,013 |
| 2024-02-26 | 15.670 | 17.720 | 15.490 | 16.650 | 16.650 | 18,507,022 |
| 2024-02-23 | 14.910 | 16.130 | 14.690 | 16.110 | 16.110 | 18,003,027 |
| 2024-02-22 | 14.250 | 14.770 | 13.950 | 14.660 | 14.660 | 10,788,227 |
| 2024-02-21 | 13.460 | 15.030 | 13.440 | 14.460 | 14.460 | 13,602,007 |
| 2024-02-20 | 13.100 | 13.750 | 12.910 | 13.660 | 13.660 | 4,815,405 |
| 2024-02-19 | 13.010 | 13.460 | 12.490 | 13.220 | 13.220 | 6,599,226 |
| 2024-02-08 | 11.610 | 12.840 | 11.400 | 12.840 | 12.840 | 7,120,747 |
| 2024-02-07 | 11.800 | 12.230 | 11.280 | 11.670 | 11.670 | 5,743,674 |
| 2024-02-06 | 10.980 | 11.990 | 10.350 | 11.660 | 11.660 | 5,307,592 |
| 2024-02-05 | 12.260 | 12.490 | 11.260 | 11.260 | 11.260 | 5,207,440 |
| 2024-02-02 | 13.130 | 13.330 | 12.080 | 12.510 | 12.510 | 3,782,360 |
| 2024-02-01 | 13.650 | 13.650 | 12.880 | 13.210 | 13.210 | 3,640,446 |
| 2024-01-31 | 14.380 | 14.400 | 13.600 | 13.660 | 13.660 | 3,906,048 |
| 2024-01-30 | 14.600 | 14.720 | 14.250 | 14.330 | 14.330 | 3,513,960 |
| 2024-01-29 | 15.410 | 15.530 | 14.720 | 14.810 | 14.810 | 3,962,000 |
| 2024-01-26 | 15.330 | 15.780 | 15.330 | 15.430 | 15.430 | 3,817,520 |
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.