Senci Electric Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	31.290	31.640	30.580	31.490	21.486	2,380,700
2022-02-08	32.130	32.130	30.710	31.400	21.425	2,421,020
2022-02-07	30.020	32.420	30.020	31.710	21.636	3,645,306
2022-01-28	30.000	30.660	28.780	29.650	20.230	2,596,924
2022-01-27	31.000	31.400	29.250	30.050	20.503	5,476,245
2022-01-26	31.610	32.600	29.510	31.800	21.697	8,656,530
2022-01-25	29.590	32.560	29.590	31.460	21.465	11,976,689
2022-01-24	30.780	31.380	28.610	29.600	20.196	4,454,100
2022-01-21	29.500	30.550	29.100	30.550	20.845	2,844,660
2022-01-20	29.830	30.080	29.100	29.200	19.923	1,486,660
2022-01-19	30.010	30.290	29.620	29.780	20.319	1,207,360
2022-01-18	30.510	30.770	29.940	30.020	20.483	2,411,920
2022-01-17	29.000	30.790	28.800	30.490	20.804	4,158,625
2022-01-14	28.380	29.680	28.140	29.080	19.842	2,616,475
2022-01-13	28.330	28.710	28.310	28.590	19.507	1,281,295
2022-01-12	28.220	29.550	27.530	28.400	19.378	2,800,491
2022-01-11	28.880	29.550	27.520	27.800	18.968	3,614,611
2022-01-10	27.800	28.700	27.550	28.700	19.582	1,785,980
2022-01-07	28.200	28.440	27.460	27.990	19.098	1,010,052
2022-01-06	28.220	28.500	27.850	28.250	19.275	906,220
2022-01-05	28.610	28.610	27.810	28.280	19.296	1,335,880
2022-01-04	28.650	29.000	28.120	28.650	19.548	1,600,060
2021-12-31	27.760	28.580	27.680	28.510	19.453	1,768,279
2021-12-30	27.490	28.100	27.410	27.760	18.941	897,797
2021-12-29	27.720	28.200	27.400	27.570	18.811	1,246,000
2021-12-28	27.000	28.160	26.770	27.860	19.009	1,866,480
2021-12-27	26.840	27.240	26.330	27.000	18.422	1,493,368
2021-12-24	28.000	28.090	26.930	27.070	18.470	1,460,988
2021-12-23	28.180	28.330	27.630	27.960	19.077	1,510,531
2021-12-22	27.780	28.450	27.500	28.330	19.330	1,636,150
2021-12-21	27.450	27.750	27.260	27.500	18.764	1,049,808
2021-12-20	27.820	27.820	27.200	27.360	18.668	1,421,560
2021-12-17	28.540	28.790	28.030	28.050	19.139	1,091,843
2021-12-16	28.900	29.040	28.240	28.500	19.446	1,575,140
2021-12-15	29.200	29.910	28.520	28.900	19.719	1,436,803
2021-12-14	28.950	29.400	28.380	29.290	19.985	1,466,220
2021-12-13	29.630	29.640	29.030	29.200	19.923	1,612,800
2021-12-10	28.330	30.120	28.100	29.620	20.210	3,010,280
2021-12-09	28.440	28.710	28.170	28.200	19.241	1,523,060
2021-12-08	28.110	28.750	28.100	28.450	19.412	1,825,460
2021-12-07	29.590	29.760	28.000	28.020	19.118	2,510,060
2021-12-06	30.330	30.450	29.440	29.470	20.108	2,240,840
2021-12-03	30.200	30.660	29.910	30.330	20.694	1,560,580
2021-12-02	31.430	31.430	29.900	30.230	20.626	2,610,720
2021-12-01	31.200	31.850	30.630	31.310	21.363	2,128,182
2021-11-30	31.780	32.620	30.920	31.250	21.322	2,878,680
2021-11-29	30.870	32.320	30.870	31.820	21.711	2,353,057
2021-11-26	32.600	32.900	31.910	32.360	22.080	3,254,277
2021-11-25	32.860	33.100	32.120	32.490	22.168	2,445,240
2021-11-24	33.920	33.940	32.750	32.830	22.400	4,183,425
2021-11-23	32.600	35.680	32.590	33.680	22.980	7,597,133
2021-11-22	32.660	33.140	31.720	32.600	22.243	3,524,907
2021-11-19	29.450	32.700	29.450	32.180	21.957	5,035,037
2021-11-18	29.700	30.610	29.540	30.100	20.538	2,108,197
2021-11-17	30.010	30.690	29.830	29.880	20.387	2,533,556
2021-11-16	31.930	31.980	29.880	29.950	20.435	5,072,200
2021-11-15	32.430	33.620	31.590	32.000	21.834	4,026,120
2021-11-12	31.710	32.680	31.080	32.320	22.052	4,013,188
2021-11-11	32.010	32.440	31.050	31.650	21.595	3,244,080
2021-11-10	30.980	32.500	30.500	32.250	22.004	3,878,700

← NewerPage 20 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.