Senci Electric Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	17.100	17.220	16.750	17.020	17.020	3,772,860
2023-07-31	17.070	17.400	17.060	17.220	17.220	2,045,480
2023-07-28	16.910	17.200	16.720	17.150	17.150	1,853,880
2023-07-27	17.110	17.420	16.980	16.990	16.990	1,702,920
2023-07-26	17.490	17.490	17.000	17.050	17.050	1,839,700
2023-07-25	17.100	17.600	17.100	17.490	17.490	2,235,440
2023-07-24	17.010	17.240	16.980	17.030	17.030	1,607,340
2023-07-21	17.360	17.520	17.050	17.100	17.100	2,229,000
2023-07-20	17.830	17.960	17.360	17.400	17.400	3,353,020
2023-07-19	17.930	18.120	17.680	17.830	17.830	2,822,620
2023-07-18	18.260	18.270	17.790	18.080	18.080	4,065,100
2023-07-17	17.950	18.460	17.780	18.420	18.420	5,453,720
2023-07-14	18.150	18.290	17.860	17.910	17.910	3,392,680
2023-07-13	18.400	18.400	17.960	18.150	18.150	4,085,968
2023-07-12	18.560	18.710	18.210	18.250	18.250	3,704,368
2023-07-11	19.050	19.100	18.280	18.530	18.530	6,744,360
2023-07-10	18.240	18.880	18.090	18.620	18.620	4,834,780
2023-07-07	18.240	18.650	17.970	18.390	18.390	3,478,840
2023-07-06	18.200	18.400	18.000	18.240	18.240	3,450,940
2023-07-05	18.510	18.580	18.160	18.170	18.170	3,436,740
2023-07-04	18.070	18.680	17.900	18.380	18.380	5,500,036
2023-07-03	17.860	18.470	17.860	18.070	18.070	5,247,780
2023-06-30	18.020	18.200	17.810	17.850	17.850	4,524,220
2023-06-29	17.530	18.230	17.480	18.020	18.020	4,903,660
2023-06-28	17.440	17.620	16.960	17.540	17.540	4,102,400
2023-06-27	16.780	17.600	16.770	17.440	17.440	6,503,500
2023-06-26	17.330	17.580	16.620	16.630	16.630	8,473,920
2023-06-21	18.320	18.570	17.720	17.750	17.750	5,233,336
2023-06-20	17.900	18.490	17.670	18.470	18.470	7,710,503
2023-06-19	17.750	18.100	17.480	18.000	18.000	6,844,760
2023-06-16	17.920	17.950	17.580	17.730	17.730	4,815,268
2023-06-15	17.930	18.170	17.660	17.880	17.880	6,620,840
2023-06-14	18.200	18.380	17.850	17.950	17.950	9,588,225
2023-06-13	18.150	19.160	17.550	18.770	18.770	14,084,659
2023-06-12	17.350	17.480	17.020	17.420	17.420	3,450,697
2023-06-09	16.800	17.220	16.750	17.170	17.170	3,583,140
2023-06-08	17.120	17.460	16.810	16.880	16.880	3,882,240
2023-06-07	17.310	17.530	16.950	17.160	17.160	3,444,780
2023-06-06	17.530	17.590	17.220	17.270	17.270	6,169,440
2023-06-05	17.390	17.980	17.040	17.770	17.770	8,266,816
2023-06-02	16.950	17.610	16.810	17.360	17.360	7,028,620
2023-06-01	16.400	17.080	16.400	16.970	16.970	5,289,240
2023-05-31	16.420	16.690	16.350	16.530	16.530	2,130,520
2023-05-30	16.340	16.840	16.310	16.520	16.520	2,733,600
2023-05-29	16.680	16.680	16.310	16.400	16.400	2,952,920
2023-05-26	17.100	17.230	16.220	16.700	16.700	6,541,040
2023-05-25	16.660	16.950	16.510	16.950	16.950	5,719,000
2023-05-24	16.480	16.870	16.240	16.550	16.550	4,007,820
2023-05-23	16.530	16.790	16.350	16.430	16.430	4,711,228
2023-05-22	16.460	16.750	16.390	16.720	16.420	2,721,963
2023-05-19	16.360	16.640	16.080	16.550	16.253	3,005,720
2023-05-18	16.280	16.610	15.930	16.580	16.283	4,351,223
2023-05-17	16.520	16.580	16.300	16.500	16.204	2,001,300
2023-05-16	16.450	16.740	16.300	16.520	16.224	3,856,300
2023-05-15	16.200	16.450	16.180	16.430	16.135	2,426,040
2023-05-12	16.220	16.380	16.150	16.270	15.978	2,124,680
2023-05-11	16.400	16.540	16.210	16.250	15.958	2,674,960
2023-05-10	15.980	16.490	15.910	16.380	16.086	3,622,260
2023-05-09	16.180	16.290	15.690	15.950	15.664	2,750,880
2023-05-08	16.070	16.370	16.060	16.230	15.939	2,592,060

← NewerPage 14 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.