Senci Electric Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 32.160 | 32.160 | 30.650 | 31.450 | 21.459 | 3,813,880 |
| 2021-11-08 | 29.980 | 32.280 | 29.810 | 32.000 | 21.834 | 5,382,020 |
| 2021-11-05 | 31.100 | 31.100 | 30.010 | 30.280 | 20.660 | 3,503,102 |
| 2021-11-04 | 30.900 | 31.550 | 30.560 | 31.250 | 21.322 | 4,583,551 |
| 2021-11-03 | 30.900 | 31.470 | 30.010 | 31.300 | 21.356 | 4,824,820 |
| 2021-11-02 | 31.580 | 32.000 | 29.710 | 30.970 | 21.131 | 5,897,780 |
| 2021-11-01 | 31.750 | 31.750 | 30.390 | 31.480 | 21.479 | 5,439,674 |
| 2021-10-29 | 32.640 | 33.080 | 31.230 | 32.020 | 21.848 | 6,946,595 |
| 2021-10-28 | 32.800 | 34.180 | 31.900 | 33.310 | 22.728 | 15,327,020 |
| 2021-10-27 | 29.310 | 32.490 | 29.000 | 32.490 | 22.168 | 7,905,245 |
| 2021-10-26 | 30.180 | 30.180 | 27.660 | 29.540 | 20.155 | 6,971,083 |
| 2021-10-25 | 30.230 | 30.480 | 28.800 | 29.340 | 20.019 | 3,957,053 |
| 2021-10-22 | 31.190 | 31.190 | 29.550 | 29.990 | 20.462 | 4,209,324 |
| 2021-10-21 | 30.730 | 31.900 | 30.300 | 30.810 | 21.022 | 6,564,957 |
| 2021-10-20 | 30.960 | 30.980 | 29.370 | 30.280 | 20.660 | 7,901,009 |
| 2021-10-19 | 26.670 | 29.260 | 26.670 | 29.260 | 19.964 | 4,664,440 |
| 2021-10-18 | 26.260 | 27.230 | 26.260 | 26.600 | 18.149 | 2,590,000 |
| 2021-10-15 | 26.370 | 26.900 | 25.910 | 26.500 | 18.081 | 3,024,753 |
| 2021-10-14 | 25.150 | 26.880 | 25.150 | 26.600 | 18.149 | 4,835,516 |
← NewerPage 21 of 21 · 1,219 trading days
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.