Senci Electric Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	15.110	15.530	15.000	15.490	15.490	4,443,990
2024-01-24	15.150	15.390	14.580	15.120	15.120	5,260,820
2024-01-23	14.590	15.310	14.210	15.160	15.160	6,295,420
2024-01-22	16.060	16.130	14.590	14.650	14.650	11,740,968
2024-01-19	16.900	16.900	16.210	16.210	16.210	10,924,781
2024-01-18	16.830	17.300	16.370	17.150	17.150	13,682,506
2024-01-17	17.620	17.790	16.910	16.910	16.910	13,528,255
2024-01-16	17.690	18.100	17.350	17.770	17.770	21,245,117
2024-01-15	18.500	19.720	18.000	18.240	18.240	29,451,273
2024-01-12	16.420	17.930	16.400	17.930	17.930	6,955,900
2024-01-11	16.000	16.370	15.920	16.300	16.300	1,511,800
2024-01-10	16.100	16.250	15.850	16.000	16.000	1,570,300
2024-01-09	16.030	16.480	16.030	16.190	16.190	2,229,980
2024-01-08	16.150	16.400	16.060	16.060	16.060	1,912,720
2024-01-05	16.660	16.660	16.230	16.290	16.290	2,067,840
2024-01-04	16.490	16.720	16.390	16.620	16.620	2,833,720
2024-01-03	16.540	16.570	16.360	16.470	16.470	2,102,740
2024-01-02	16.380	16.580	16.330	16.520	16.520	2,626,500
2023-12-29	15.860	16.650	15.850	16.420	16.420	3,920,640
2023-12-28	15.750	16.100	15.570	15.920	15.920	2,706,340
2023-12-27	15.740	15.890	15.580	15.750	15.750	1,207,500
2023-12-26	15.850	15.870	15.650	15.740	15.740	1,643,160
2023-12-25	15.950	16.010	15.620	15.870	15.870	1,600,040
2023-12-22	16.200	16.250	15.850	15.970	15.970	2,384,000
2023-12-21	16.080	16.310	15.660	16.230	16.230	2,569,860
2023-12-20	16.230	16.590	16.110	16.130	16.130	2,251,012
2023-12-19	16.080	16.320	15.990	16.250	16.250	2,070,540
2023-12-18	16.150	16.390	16.080	16.160	16.160	2,708,940
2023-12-15	16.150	16.290	16.080	16.180	16.180	1,299,820
2023-12-14	16.400	16.460	16.130	16.150	16.150	1,463,260
2023-12-13	16.260	16.600	16.040	16.300	16.300	2,695,080
2023-12-12	16.400	16.420	16.140	16.240	16.240	1,575,172
2023-12-11	16.010	16.450	15.950	16.400	16.400	2,348,820
2023-12-08	16.400	16.480	16.110	16.110	16.110	2,001,900
2023-12-07	16.620	16.650	16.240	16.360	16.360	1,732,520
2023-12-06	16.400	16.770	16.300	16.640	16.640	2,138,540
2023-12-05	16.620	16.620	16.330	16.400	16.400	1,700,060
2023-12-04	16.540	16.760	16.390	16.640	16.640	1,831,640
2023-12-01	16.430	16.650	16.390	16.590	16.590	1,777,620
2023-11-30	16.800	16.810	16.370	16.570	16.570	2,616,600
2023-11-29	16.820	16.940	16.720	16.800	16.800	1,553,680
2023-11-28	16.660	16.860	16.570	16.820	16.820	2,448,380
2023-11-27	16.670	16.800	16.500	16.670	16.670	2,693,580
2023-11-24	16.900	17.080	16.590	16.670	16.670	1,971,410
2023-11-23	16.600	16.990	16.550	16.920	16.920	1,671,520
2023-11-22	16.720	16.840	16.600	16.600	16.600	1,711,620
2023-11-21	17.000	17.000	16.700	16.750	16.750	2,050,830
2023-11-20	16.810	17.000	16.660	17.000	17.000	2,096,680
2023-11-17	16.410	16.790	16.230	16.760	16.760	2,479,420
2023-11-16	16.570	16.640	16.410	16.470	16.470	1,654,538
2023-11-15	16.520	16.580	16.400	16.510	16.510	1,574,640
2023-11-14	16.470	16.630	16.300	16.450	16.450	1,870,080
2023-11-13	16.300	16.550	16.150	16.470	16.470	3,379,640
2023-11-10	15.900	16.270	15.850	16.200	16.200	2,296,440
2023-11-09	16.020	16.180	15.830	16.010	16.010	1,806,560
2023-11-08	16.050	16.080	15.850	16.010	16.010	2,315,040
2023-11-07	15.890	16.150	15.810	16.110	16.110	2,848,340
2023-11-06	15.680	15.930	15.580	15.900	15.900	3,040,460
2023-11-03	15.500	15.710	15.390	15.540	15.540	2,928,472
2023-11-02	15.500	15.600	15.330	15.330	15.330	2,727,270

← NewerPage 12 of 21 · 1,212 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.