Senci Electric Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	16.470	16.610	16.050	16.080	15.792	3,520,680
2023-05-04	16.500	16.950	16.150	16.400	16.106	8,491,080
2023-04-28	15.180	16.020	15.180	15.990	15.703	3,293,140
2023-04-27	15.550	15.550	15.160	15.280	15.006	2,249,880
2023-04-26	14.770	15.590	14.690	15.550	15.271	3,396,256
2023-04-25	15.260	15.260	14.550	14.710	14.446	2,460,972
2023-04-24	14.940	15.430	14.800	15.260	14.986	3,087,480
2023-04-21	15.550	15.790	14.940	14.940	14.672	3,783,060
2023-04-20	16.050	16.050	15.510	15.560	15.281	4,062,080
2023-04-19	16.210	16.220	15.920	16.070	15.782	2,741,700
2023-04-18	16.530	16.580	16.180	16.210	15.919	3,124,720
2023-04-17	16.550	16.640	16.230	16.590	16.292	4,385,400
2023-04-14	16.480	16.620	16.360	16.540	16.243	3,585,740
2023-04-13	16.750	16.820	16.500	16.500	16.204	4,606,030
2023-04-12	16.750	16.830	16.440	16.750	16.450	6,568,941
2023-04-11	17.160	17.160	16.560	16.750	16.450	8,428,210
2023-04-10	16.260	17.200	16.100	17.130	16.823	11,210,756
2023-04-07	16.150	16.310	15.980	16.220	15.929	4,148,920
2023-04-06	16.130	16.330	16.030	16.230	15.939	4,860,000
2023-04-04	16.490	16.490	16.060	16.150	15.860	5,211,378
2023-04-03	16.430	16.610	16.290	16.590	16.292	7,118,510
2023-03-31	16.990	16.990	16.380	16.540	16.243	12,378,160
2023-03-30	15.800	16.710	15.710	16.710	16.410	9,488,480
2023-03-29	15.420	15.560	15.130	15.190	14.918	1,471,820
2023-03-28	15.500	15.680	15.350	15.420	15.143	1,635,817
2023-03-27	15.480	15.560	15.330	15.440	15.163	1,369,980
2023-03-24	15.350	15.520	15.160	15.500	15.222	1,508,980
2023-03-23	15.400	15.410	15.120	15.370	15.094	1,573,337
2023-03-22	15.290	15.480	15.200	15.420	15.143	1,528,820
2023-03-21	14.790	15.260	14.750	15.250	14.976	1,545,400
2023-03-20	14.750	14.900	14.520	14.790	14.525	1,968,340
2023-03-17	14.900	14.900	14.630	14.670	14.407	1,303,880
2023-03-16	15.000	15.020	14.610	14.650	14.387	1,446,860
2023-03-15	15.070	15.280	14.780	15.000	14.731	2,181,726
2023-03-14	15.250	15.350	14.680	14.960	14.692	1,931,840
2023-03-13	15.240	15.430	15.130	15.250	14.976	1,391,380
2023-03-10	15.570	15.650	15.200	15.280	15.006	1,670,680
2023-03-09	15.670	15.770	15.580	15.640	15.359	1,317,720
2023-03-08	15.500	15.720	15.500	15.700	15.418	1,122,240
2023-03-07	15.930	15.930	15.580	15.600	15.320	1,631,140
2023-03-06	16.040	16.040	15.780	15.930	15.644	1,452,520
2023-03-03	15.900	16.150	15.830	15.960	15.674	1,855,980
2023-03-02	16.300	16.340	15.860	15.900	15.615	2,679,821
2023-03-01	16.300	16.340	16.140	16.300	16.008	1,705,400
2023-02-28	16.230	16.370	16.080	16.290	15.998	1,547,220
2023-02-27	16.120	16.460	16.020	16.140	15.850	1,810,260
2023-02-24	16.440	16.450	16.160	16.280	15.988	1,482,259
2023-02-23	16.480	16.540	16.300	16.380	16.086	1,433,460
2023-02-22	16.380	16.540	16.310	16.420	16.125	2,074,221
2023-02-21	16.530	16.650	16.390	16.490	16.194	2,957,080
2023-02-20	16.200	16.480	16.100	16.480	16.184	2,847,340
2023-02-17	16.440	16.590	16.190	16.220	15.929	2,224,000
2023-02-16	16.960	17.050	16.200	16.250	15.958	4,553,520
2023-02-15	16.740	17.060	16.670	16.950	16.646	4,006,080
2023-02-14	16.780	16.850	16.570	16.740	16.440	2,034,000
2023-02-13	16.750	16.750	16.560	16.650	16.351	1,983,000
2023-02-10	16.860	16.870	16.400	16.650	16.351	2,640,321
2023-02-09	16.970	17.180	16.650	16.890	16.587	3,850,701
2023-02-08	16.920	17.500	16.560	16.850	16.548	4,620,741
2023-02-07	16.480	16.930	16.400	16.920	16.616	5,241,883

← NewerPage 15 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.