Senci Electric Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	19.000	19.480	18.820	18.970	12.943	2,082,605
2022-05-10	17.900	19.200	17.900	18.850	12.862	1,874,880
2022-05-09	18.190	18.900	18.150	18.280	12.473	1,584,984
2022-05-06	18.050	18.380	17.820	18.150	12.384	1,637,384
2022-05-05	18.170	18.560	17.520	18.290	12.479	2,254,140
2022-04-29	16.800	18.160	16.720	17.890	12.207	3,813,950
2022-04-28	17.410	17.700	16.400	16.700	11.395	4,666,776
2022-04-27	17.410	18.270	17.410	17.550	11.975	6,029,517
2022-04-26	20.360	20.540	19.310	19.340	13.196	1,798,440
2022-04-25	21.630	21.830	20.230	20.230	13.803	2,262,610
2022-04-22	22.100	22.240	21.500	21.880	14.929	1,794,380
2022-04-21	22.950	23.410	21.970	22.100	15.079	1,954,120
2022-04-20	23.230	23.560	22.870	23.000	15.693	1,594,797
2022-04-19	23.510	23.970	23.140	23.360	15.939	1,889,440
2022-04-18	22.800	23.860	22.520	23.520	16.048	2,630,250
2022-04-15	23.360	23.550	22.400	22.970	15.673	2,897,339
2022-04-14	24.050	24.550	23.530	23.720	16.184	2,829,680
2022-04-13	25.700	25.720	23.810	23.810	16.246	4,663,120
2022-04-12	26.500	27.180	25.470	26.060	17.781	5,008,115
2022-04-11	29.000	29.120	26.170	26.500	18.081	8,882,777
2022-04-08	26.690	28.340	26.530	28.340	19.337	4,666,226
2022-04-07	26.850	26.920	25.760	25.760	17.576	3,489,971
2022-04-06	27.000	27.350	25.990	27.320	18.641	6,396,320
2022-04-01	29.950	30.500	28.200	28.600	19.514	9,937,496
2022-03-31	25.600	27.730	25.400	27.730	18.920	3,562,860
2022-03-30	24.660	25.380	24.660	25.210	17.201	703,500
2022-03-29	25.700	25.700	24.500	24.590	16.778	789,320
2022-03-28	25.050	25.550	24.350	25.540	17.426	767,900
2022-03-25	25.590	25.610	25.010	25.010	17.065	643,300
2022-03-24	25.750	25.900	25.120	25.470	17.378	1,312,894
2022-03-23	25.000	26.790	24.680	25.880	17.658	1,949,360
2022-03-22	24.840	25.090	24.620	24.830	16.942	623,000
2022-03-21	24.490	25.000	24.380	24.820	16.935	635,880
2022-03-18	24.520	24.760	24.250	24.550	16.751	901,180
2022-03-17	24.380	24.920	24.270	24.460	16.689	939,505
2022-03-16	24.000	24.420	23.000	24.160	16.485	1,161,984
2022-03-15	25.290	25.290	23.410	23.440	15.993	1,257,951
2022-03-14	26.080	26.250	25.260	25.290	17.256	813,400
2022-03-11	26.170	26.380	25.600	26.340	17.972	661,500
2022-03-10	25.850	26.970	25.580	26.330	17.965	1,812,917
2022-03-09	25.630	26.000	24.410	25.030	17.078	967,680
2022-03-08	26.550	26.660	25.620	25.640	17.494	801,920
2022-03-07	27.560	27.560	26.480	26.540	18.108	1,086,960
2022-03-04	27.900	27.900	27.300	27.360	18.668	937,948
2022-03-03	28.000	28.370	27.820	28.060	19.146	799,960
2022-03-02	27.920	28.280	27.750	28.000	19.105	736,680
2022-03-01	27.780	28.190	27.700	28.160	19.214	966,140
2022-02-28	28.090	28.090	27.210	27.780	18.955	793,347
2022-02-25	27.500	28.040	27.420	27.850	19.002	889,140
2022-02-24	27.670	28.440	27.280	27.500	18.764	1,944,740
2022-02-23	27.090	28.540	27.080	27.960	19.077	2,185,820
2022-02-22	27.750	27.800	26.600	27.080	18.477	1,656,767
2022-02-21	27.820	28.100	27.730	27.950	19.071	794,574
2022-02-18	27.730	28.180	27.250	28.000	19.105	1,077,482
2022-02-17	28.060	28.240	27.500	27.800	18.968	2,085,073
2022-02-16	27.470	28.510	27.470	28.110	19.180	2,101,400
2022-02-15	28.000	28.180	27.060	27.300	18.627	2,326,240
2022-02-14	30.030	30.030	28.160	28.220	19.255	2,631,440
2022-02-11	30.580	30.710	29.820	30.050	20.503	1,773,800
2022-02-10	31.460	31.990	30.470	30.740	20.974	2,290,540

← NewerPage 19 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.