Senci Electric Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	15.310	15.520	15.230	15.460	15.460	2,568,222
2023-10-31	15.240	15.480	15.200	15.280	15.280	3,054,300
2023-10-30	15.250	15.700	15.070	15.460	15.460	4,853,425
2023-10-27	15.070	15.370	14.910	15.250	15.250	5,818,678
2023-10-26	14.970	15.850	14.970	15.450	15.450	4,453,598
2023-10-25	14.800	15.450	14.800	15.180	15.180	3,706,449
2023-10-24	14.300	14.560	14.130	14.470	14.470	1,982,520
2023-10-23	14.680	14.690	14.100	14.200	14.200	2,178,940
2023-10-20	14.560	14.940	14.520	14.670	14.670	1,921,344
2023-10-19	14.690	14.900	14.600	14.660	14.660	1,722,381
2023-10-18	14.800	14.850	14.610	14.690	14.690	1,617,281
2023-10-17	15.000	15.090	14.760	14.880	14.880	2,258,940
2023-10-16	15.290	15.360	14.900	15.020	15.020	2,820,780
2023-10-13	15.440	15.560	15.190	15.210	15.210	2,580,360
2023-10-12	15.570	15.630	15.320	15.510	15.510	2,131,860
2023-10-11	15.780	15.810	15.480	15.510	15.510	2,638,120
2023-10-10	15.810	15.950	15.600	15.700	15.700	1,827,340
2023-10-09	15.770	16.060	15.750	15.820	15.820	2,473,940
2023-09-28	15.810	15.940	15.680	15.780	15.780	1,889,280
2023-09-27	15.700	15.900	15.570	15.780	15.780	1,334,500
2023-09-26	15.790	15.840	15.660	15.700	15.700	966,740
2023-09-25	15.850	16.130	15.680	15.820	15.820	1,402,300
2023-09-22	15.580	15.900	15.460	15.850	15.850	1,430,917
2023-09-21	15.730	15.850	15.510	15.560	15.560	1,499,300
2023-09-20	15.850	16.130	15.700	15.750	15.750	1,651,980
2023-09-19	16.170	16.170	15.830	15.850	15.850	1,600,100
2023-09-18	15.790	16.320	15.610	16.170	16.170	2,231,060
2023-09-15	15.850	16.000	15.650	15.810	15.810	1,339,900
2023-09-14	16.020	16.150	15.720	15.860	15.860	1,410,820
2023-09-13	16.480	16.520	15.920	16.080	16.080	1,999,152
2023-09-12	16.400	16.570	16.360	16.550	16.550	1,332,920
2023-09-11	16.260	16.510	16.100	16.460	16.460	1,571,900
2023-09-08	16.080	16.290	16.080	16.210	16.210	924,960
2023-09-07	16.540	16.550	16.180	16.180	16.180	1,651,340
2023-09-06	16.440	16.560	16.320	16.550	16.550	1,458,260
2023-09-05	16.460	16.630	16.410	16.500	16.500	1,770,219
2023-09-04	16.520	16.650	16.340	16.460	16.460	1,630,220
2023-09-01	16.360	16.550	16.270	16.410	16.410	2,446,230
2023-08-31	16.470	16.550	16.280	16.400	16.400	1,599,780
2023-08-30	16.320	16.620	16.190	16.490	16.490	2,484,640
2023-08-29	15.300	16.300	15.270	16.230	16.230	3,849,880
2023-08-28	16.080	16.180	15.280	15.360	15.360	3,492,146
2023-08-25	15.810	15.830	15.320	15.360	15.360	2,180,780
2023-08-24	16.060	16.140	15.660	15.830	15.830	2,047,760
2023-08-23	16.340	16.340	16.010	16.060	16.060	1,099,312
2023-08-22	16.260	16.350	15.940	16.260	16.260	1,408,052
2023-08-21	16.280	16.560	16.240	16.260	16.260	1,292,580
2023-08-18	16.410	16.660	16.350	16.360	16.360	1,665,580
2023-08-17	16.010	16.550	15.880	16.470	16.470	1,896,640
2023-08-16	16.420	16.420	16.010	16.010	16.010	1,244,760
2023-08-15	16.260	16.450	16.180	16.310	16.310	1,294,700
2023-08-14	16.170	16.400	16.020	16.380	16.380	1,879,260
2023-08-11	16.450	16.570	16.240	16.260	16.260	1,511,880
2023-08-10	16.480	16.630	16.450	16.490	16.490	1,235,040
2023-08-09	16.630	16.630	16.430	16.480	16.480	1,517,400
2023-08-08	16.800	16.930	16.550	16.660	16.660	1,656,420
2023-08-07	17.080	17.140	16.830	16.860	16.860	1,632,180
2023-08-04	16.970	17.150	16.910	17.080	17.080	1,616,420
2023-08-03	16.970	17.050	16.830	16.920	16.920	1,513,420
2023-08-02	16.970	17.190	16.880	17.050	17.050	1,981,020

← NewerPage 13 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.