Senci Electric Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	29.210	30.090	29.000	29.370	29.370	4,250,180
2025-10-23	29.500	29.850	28.750	29.100	29.100	4,026,420
2025-10-22	29.800	29.940	29.400	29.520	29.520	3,929,374
2025-10-21	29.920	29.920	29.350	29.820	29.820	4,805,640
2025-10-20	30.280	30.280	29.430	29.800	29.800	5,287,900
2025-10-17	29.440	29.880	29.120	29.740	29.740	4,955,700
2025-10-16	29.860	30.650	29.460	29.690	29.690	7,314,418
2025-10-15	28.700	30.180	28.330	29.960	29.960	8,682,320
2025-10-14	29.120	29.460	28.460	28.700	28.700	5,361,120
2025-10-13	27.980	29.250	27.110	29.090	29.090	5,515,640
2025-10-10	29.460	29.670	28.950	29.110	29.110	4,290,440
2025-10-09	29.300	29.370	28.800	29.320	29.320	5,134,112
2025-09-30	30.000	30.050	29.190	29.270	29.270	5,997,840
2025-09-29	30.510	30.600	29.560	29.880	29.880	5,701,700
2025-09-26	31.010	31.490	30.410	30.410	30.410	6,144,082
2025-09-25	31.260	31.850	30.800	31.000	31.000	6,372,700
2025-09-24	30.890	31.700	30.700	31.660	31.660	4,743,722
2025-09-23	32.100	32.540	30.590	31.360	31.360	7,403,995
2025-09-22	31.350	32.400	31.300	32.090	32.090	6,675,400
2025-09-19	31.200	31.900	30.800	31.290	31.290	4,933,037
2025-09-18	32.600	33.100	31.310	31.650	31.650	11,802,480
2025-09-17	31.900	32.470	31.600	32.200	32.200	6,884,460
2025-09-16	30.950	31.830	30.870	31.720	31.720	7,605,960
2025-09-15	31.400	31.900	30.900	30.980	30.980	5,775,940
2025-09-12	31.260	32.440	31.020	31.600	31.600	8,478,400
2025-09-11	30.800	31.420	30.600	31.270	31.270	6,013,260
2025-09-10	31.440	32.100	30.900	31.030	31.030	4,865,900
2025-09-09	32.080	32.410	31.080	31.450	31.450	6,336,500
2025-09-08	31.130	32.490	30.850	32.400	32.400	7,827,820
2025-09-05	30.480	31.300	30.130	31.300	31.300	5,105,508
2025-09-04	31.630	32.110	29.870	30.510	30.510	6,273,800
2025-09-03	32.200	33.160	31.540	31.710	31.710	4,875,400
2025-09-02	32.520	33.010	31.180	32.240	32.240	7,178,600
2025-09-01	33.200	33.570	32.510	32.650	32.650	5,148,640
2025-08-29	33.140	33.490	32.740	32.940	32.940	5,020,455
2025-08-28	34.150	34.350	31.800	33.140	33.140	10,842,810
2025-08-27	34.690	35.300	34.060	34.060	34.060	7,166,820
2025-08-26	35.300	35.400	34.600	34.690	34.690	6,041,180
2025-08-25	35.040	35.700	34.720	35.250	35.250	7,062,820
2025-08-22	35.120	35.280	34.540	35.000	35.000	6,471,660
2025-08-21	36.010	36.180	34.700	34.950	34.950	6,840,960
2025-08-20	35.750	36.470	35.230	35.960	35.960	6,760,900
2025-08-19	36.160	36.970	35.660	36.080	36.080	9,251,380
2025-08-18	37.130	37.130	35.950	36.120	36.120	9,125,354
2025-08-15	36.400	37.070	36.260	36.570	36.570	7,026,380
2025-08-14	38.000	38.280	36.200	36.220	36.220	9,115,418
2025-08-13	38.790	39.380	38.000	38.360	38.360	8,702,075
2025-08-12	37.300	41.370	36.150	39.060	39.060	15,043,803
2025-08-11	36.950	37.900	35.950	37.610	37.610	8,708,980
2025-08-08	35.410	37.620	34.850	37.320	37.320	11,313,941
2025-08-07	36.300	36.660	35.340	35.870	35.870	8,250,598
2025-08-06	35.890	36.500	35.300	35.770	35.770	10,206,840
2025-08-05	35.420	37.000	34.900	36.250	36.250	15,503,140
2025-08-04	34.360	34.770	34.000	34.700	34.700	6,123,590
2025-08-01	35.200	35.770	34.540	34.770	34.770	10,530,558
2025-07-31	36.100	36.790	35.020	35.380	35.380	12,984,228
2025-07-30	36.540	37.770	35.870	35.950	35.950	12,183,020
2025-07-29	37.250	37.670	35.110	37.260	37.260	19,528,041
2025-07-28	35.600	38.840	35.020	38.560	38.560	21,471,012
2025-07-25	33.580	36.290	33.280	35.600	35.600	26,305,896

← NewerPage 5 of 21 · 1,218 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.