Senci Electric Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	18.460	19.350	17.900	18.910	18.571	14,718,220
2022-08-03	17.150	18.930	17.070	18.150	17.824	13,601,040
2022-08-02	17.900	18.070	16.980	17.210	16.901	5,393,500
2022-08-01	18.320	18.520	17.800	18.130	17.805	5,865,783
2022-07-29	17.850	19.130	17.760	18.310	17.982	8,792,428
2022-07-28	17.800	18.200	17.520	17.750	17.432	6,328,358
2022-07-27	16.910	17.480	16.910	17.380	17.068	4,069,879
2022-07-26	16.770	17.300	16.550	17.200	16.891	4,025,569
2022-07-25	17.530	17.540	16.760	16.800	16.499	4,946,000
2022-07-22	17.830	18.040	17.440	17.670	17.353	7,912,700
2022-07-21	17.130	19.000	16.910	18.350	18.021	13,074,563
2022-07-20	17.780	17.970	17.100	17.380	17.068	8,952,978
2022-07-19	19.260	19.260	17.530	17.780	17.461	15,316,711
2022-07-18	17.290	17.580	17.110	17.510	17.196	6,044,237
2022-07-15	17.420	18.150	17.170	17.550	17.235	10,781,737
2022-07-14	16.100	17.710	16.000	17.710	17.392	6,491,368
2022-07-13	15.800	16.170	15.300	16.100	15.811	3,520,681
2022-07-12	16.610	16.880	15.760	15.910	15.625	5,597,600
2022-07-11	16.430	17.150	15.740	16.890	16.587	7,056,342
2022-07-08	16.740	16.900	16.300	16.330	16.037	4,837,337
2022-07-07	16.720	16.970	16.240	16.700	16.400	6,678,155
2022-07-06	17.640	18.000	16.630	16.980	16.675	8,206,942
2022-07-05	17.300	18.180	16.700	17.320	17.009	10,829,409
2022-07-04	18.900	18.900	17.340	17.640	17.324	15,232,724
2022-07-01	19.160	19.160	18.680	19.160	18.816	6,920,648
2022-06-30	16.100	17.420	16.050	17.420	17.107	5,203,660
2022-06-29	16.450	16.490	15.810	15.840	15.556	3,398,700
2022-06-28	16.200	16.770	16.000	16.510	16.214	4,150,420
2022-06-27	16.190	16.320	15.910	16.230	15.939	3,527,965
2022-06-24	16.460	16.460	15.950	16.190	15.900	4,898,860
2022-06-23	16.150	16.600	15.910	16.570	16.273	5,924,820
2022-06-22	16.000	17.090	15.770	16.350	16.057	7,720,963
2022-06-21	16.630	17.170	15.750	16.000	15.713	8,868,579
2022-06-20	15.090	16.480	15.090	16.480	16.184	3,764,912
2022-06-17	14.540	15.200	14.460	14.980	14.711	3,442,800
2022-06-16	14.370	14.690	14.350	14.540	14.279	1,955,400
2022-06-15	14.630	14.880	14.450	14.450	14.191	2,957,501
2022-06-14	14.940	14.940	14.190	14.620	14.358	3,175,020
2022-06-13	14.390	15.200	14.390	14.940	14.672	4,543,536
2022-06-10	13.700	14.420	13.420	14.320	14.063	3,954,383
2022-06-09	14.080	14.080	13.600	13.620	13.376	1,931,745
2022-06-08	14.180	14.390	13.550	14.100	13.847	3,301,140
2022-06-07	14.720	15.180	14.080	14.160	13.906	3,161,960
2022-06-06	14.300	15.000	14.300	14.720	14.456	2,507,400
2022-06-02	14.100	14.340	13.810	14.300	14.043	1,816,859
2022-06-01	13.860	14.360	13.800	14.080	13.827	2,260,059
2022-05-31	13.930	13.930	13.550	13.850	13.602	1,098,379
2022-05-30	13.880	14.050	13.510	13.850	13.602	1,428,920
2022-05-27	13.660	14.020	13.550	13.750	13.503	1,342,520
2022-05-26	13.960	13.960	13.260	13.590	13.346	1,481,300
2022-05-25	13.340	13.800	13.340	13.620	13.376	1,519,270
2022-05-24	14.650	14.660	13.490	13.490	13.248	2,268,200
2022-05-23	19.980	20.500	19.890	20.500	13.987	2,430,594
2022-05-20	20.290	20.350	19.710	19.920	13.592	1,424,780
2022-05-19	19.360	20.050	19.310	20.000	13.646	1,242,500
2022-05-18	19.110	20.350	19.110	19.810	13.517	1,577,464
2022-05-17	19.650	19.780	19.220	19.460	13.278	1,274,572
2022-05-16	19.520	19.830	19.330	19.610	13.380	1,148,504
2022-05-13	19.140	19.590	19.140	19.520	13.319	1,147,469
2022-05-12	18.810	19.290	18.790	19.210	13.107	1,429,828

← NewerPage 18 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.