Senci Electric Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	16.560	16.690	16.390	16.400	16.106	2,304,040
2023-02-03	16.710	16.710	16.300	16.550	16.253	3,009,160
2023-02-02	17.090	17.090	16.610	16.690	16.391	5,827,500
2023-02-01	16.970	17.880	16.970	17.190	16.882	8,741,310
2023-01-31	16.030	17.200	16.030	16.960	16.656	9,844,064
2023-01-30	15.630	16.280	15.620	16.000	15.713	4,196,216
2023-01-20	15.310	15.470	15.300	15.440	15.163	1,279,080
2023-01-19	15.340	15.360	15.160	15.310	15.035	1,088,000
2023-01-18	15.100	15.400	15.100	15.340	15.065	1,397,540
2023-01-17	15.300	15.370	15.120	15.180	14.908	989,220
2023-01-16	15.250	15.370	15.150	15.250	14.976	1,286,300
2023-01-13	15.250	15.510	15.100	15.250	14.976	1,533,400
2023-01-12	15.150	15.600	15.000	15.310	15.035	2,497,220
2023-01-11	15.160	15.240	14.960	15.000	14.731	1,514,300
2023-01-10	15.350	15.350	15.090	15.190	14.918	1,696,951
2023-01-09	15.250	15.490	15.110	15.370	15.094	2,167,500
2023-01-06	15.030	15.370	14.980	15.230	14.957	2,363,680
2023-01-05	14.920	15.050	14.740	14.980	14.711	1,803,500
2023-01-04	14.890	15.080	14.680	14.860	14.593	1,922,660
2023-01-03	14.230	14.820	14.230	14.790	14.525	2,167,972
2022-12-30	14.130	14.480	14.130	14.200	13.945	1,659,240
2022-12-29	14.320	14.540	14.070	14.100	13.847	1,429,592
2022-12-28	14.640	14.640	14.300	14.330	14.073	977,420
2022-12-27	14.580	14.790	14.320	14.640	14.377	1,817,620
2022-12-26	13.870	14.600	13.650	14.580	14.318	2,540,072
2022-12-23	13.890	14.140	13.650	13.780	13.533	1,582,556
2022-12-22	14.350	14.390	13.960	13.990	13.739	1,701,340
2022-12-21	14.580	14.580	14.220	14.320	14.063	1,357,116
2022-12-20	14.330	14.600	14.200	14.560	14.299	1,571,100
2022-12-19	14.600	14.770	14.290	14.330	14.073	1,480,020
2022-12-16	15.120	15.120	14.630	14.700	14.436	2,212,480
2022-12-15	14.850	15.220	14.740	15.160	14.888	2,042,880
2022-12-14	15.000	15.090	14.820	14.850	14.584	1,452,640
2022-12-13	15.370	15.480	14.950	15.000	14.731	2,608,800
2022-12-12	15.330	15.480	15.150	15.410	15.134	1,556,080
2022-12-09	15.630	15.750	15.400	15.470	15.192	1,910,456
2022-12-08	15.810	15.880	15.610	15.630	15.350	1,985,640
2022-12-07	15.890	16.090	15.840	15.880	15.595	1,736,300
2022-12-06	16.010	16.100	15.820	15.960	15.674	2,122,300
2022-12-05	16.110	16.140	15.850	16.000	15.713	2,085,503
2022-12-02	16.030	16.050	15.880	16.010	15.723	1,890,020
2022-12-01	16.090	16.100	15.830	15.930	15.644	2,469,860
2022-11-30	15.800	16.100	15.550	15.910	15.625	2,799,300
2022-11-29	15.400	15.740	15.330	15.700	15.418	1,986,780
2022-11-28	15.490	15.630	15.300	15.400	15.124	2,443,348
2022-11-25	16.200	16.200	15.660	15.720	15.438	2,615,481
2022-11-24	15.830	16.190	15.670	16.110	15.821	3,249,509
2022-11-23	15.620	15.770	15.210	15.670	15.389	2,968,380
2022-11-22	16.010	16.070	15.630	15.660	15.379	2,340,720
2022-11-21	15.820	16.110	15.710	16.110	15.821	2,381,382
2022-11-18	16.130	16.250	15.810	15.880	15.595	3,088,390
2022-11-17	16.380	16.380	15.950	16.110	15.821	2,832,660
2022-11-16	16.380	16.590	16.230	16.350	16.057	2,476,260
2022-11-15	15.880	16.400	15.700	16.390	16.096	3,108,443
2022-11-14	16.190	16.370	15.850	15.900	15.615	3,392,560
2022-11-11	16.490	17.000	16.200	16.220	15.929	4,177,240
2022-11-10	16.550	16.610	16.170	16.190	15.900	2,980,000
2022-11-09	16.920	16.950	16.610	16.650	16.351	2,110,697
2022-11-08	16.920	17.000	16.550	16.820	16.518	2,906,463
2022-11-07	17.220	17.360	16.730	16.960	16.656	3,564,440

← NewerPage 16 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.