Senci Electric Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	16.590	17.200	16.550	17.190	16.882	3,697,800
2022-11-03	16.450	16.810	16.350	16.660	16.361	2,705,320
2022-11-02	16.220	16.730	16.170	16.580	16.283	3,069,020
2022-11-01	15.830	16.490	15.830	16.370	16.076	3,431,240
2022-10-31	15.520	16.230	15.410	15.940	15.654	3,937,580
2022-10-28	16.350	16.940	15.760	15.830	15.546	7,249,560
2022-10-27	17.950	18.550	17.350	17.430	17.117	5,735,180
2022-10-26	17.960	18.160	17.510	17.940	17.618	3,949,800
2022-10-25	17.470	18.200	17.060	17.960	17.638	4,326,740
2022-10-24	17.700	18.200	17.350	17.550	17.235	3,408,263
2022-10-21	17.770	18.150	17.560	17.700	17.382	3,212,620
2022-10-20	18.150	18.380	17.480	17.850	17.530	5,060,360
2022-10-19	18.070	18.860	17.980	18.410	18.080	6,288,480
2022-10-18	18.510	18.630	17.910	18.250	17.923	5,479,108
2022-10-17	18.140	18.480	17.830	18.390	18.060	4,623,088
2022-10-14	18.450	18.800	18.150	18.380	18.050	5,671,340
2022-10-13	17.860	18.590	17.560	18.340	18.011	9,386,840
2022-10-12	17.570	18.180	16.700	18.060	17.736	10,183,686
2022-10-11	16.630	18.210	16.130	17.700	17.382	10,576,561
2022-10-10	17.080	17.300	16.340	16.550	16.253	6,536,960
2022-09-30	18.550	18.610	17.080	17.150	16.842	10,217,300
2022-09-29	16.640	18.250	16.530	18.250	17.923	7,083,161
2022-09-28	17.190	17.580	16.410	16.590	16.292	5,209,700
2022-09-27	17.580	17.790	16.900	17.300	16.990	4,088,820
2022-09-26	17.510	17.730	16.800	17.290	16.980	4,555,045
2022-09-23	18.440	18.550	17.280	17.550	17.235	7,398,960
2022-09-22	18.560	18.990	18.250	18.400	18.070	4,874,520
2022-09-21	19.320	19.320	18.360	18.600	18.266	5,472,220
2022-09-20	18.280	19.400	18.250	19.000	18.659	7,384,340
2022-09-19	18.000	18.980	17.700	18.290	17.962	7,328,373
2022-09-16	18.320	18.790	17.900	17.950	17.628	6,262,120
2022-09-15	21.160	21.180	18.670	18.670	18.335	8,439,200
2022-09-14	21.650	22.100	20.400	20.740	20.368	8,030,340
2022-09-13	21.830	22.300	20.800	22.060	21.664	7,788,088
2022-09-09	22.540	22.700	21.360	21.460	21.075	7,476,955
2022-09-08	21.850	23.400	21.380	22.720	22.312	10,256,875
2022-09-07	20.810	22.100	20.450	21.910	21.517	9,716,300
2022-09-06	19.330	20.920	18.950	20.800	20.427	11,253,980
2022-09-05	18.510	20.150	18.250	19.300	18.954	10,529,340
2022-09-02	18.060	19.160	18.060	18.560	18.227	10,791,340
2022-09-01	18.360	18.650	17.500	17.580	17.265	10,285,120
2022-08-31	21.190	21.300	19.040	19.040	18.698	11,463,487
2022-08-30	23.580	24.000	20.860	21.160	20.780	16,894,620
2022-08-29	22.570	24.160	22.570	23.180	22.764	12,868,080
2022-08-26	23.500	24.990	22.190	23.560	23.137	20,983,160
2022-08-25	24.280	25.630	23.300	24.650	24.208	29,513,622
2022-08-24	21.880	23.300	21.880	23.300	22.882	28,467,612
2022-08-23	20.690	21.460	20.330	21.180	20.800	8,669,057
2022-08-22	20.250	21.250	20.200	20.710	20.338	6,919,220
2022-08-19	20.220	20.980	19.700	20.690	20.319	9,250,200
2022-08-18	21.050	21.100	20.300	20.430	20.063	9,241,857
2022-08-17	20.280	22.070	19.800	20.930	20.555	13,940,547
2022-08-16	19.830	20.060	19.460	20.060	19.700	7,407,260
2022-08-15	19.120	20.260	18.730	19.890	19.533	7,851,644
2022-08-12	19.420	19.600	19.090	19.320	18.973	5,284,280
2022-08-11	19.750	19.940	19.230	19.420	19.072	7,831,100
2022-08-10	19.560	20.380	19.410	19.940	19.582	10,156,108
2022-08-09	19.330	20.800	19.330	19.880	19.523	17,468,784
2022-08-08	18.590	20.240	18.290	20.240	19.877	13,411,580
2022-08-05	18.800	18.970	18.110	18.400	18.070	8,128,660

← NewerPage 17 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.