Senci Electric Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	32.260	33.050	31.910	32.990	32.990	15,174,765
2025-07-23	31.900	32.570	30.350	32.480	32.480	23,048,479
2025-07-22	29.600	32.220	29.600	32.220	32.220	12,973,990
2025-07-21	29.390	29.780	28.900	29.290	29.290	15,377,109
2025-07-18	29.330	29.660	28.910	28.990	28.990	12,365,468
2025-07-17	28.920	30.050	28.320	29.660	29.660	22,900,911
2025-07-16	28.820	30.280	28.490	29.190	29.190	32,224,230
2025-07-15	25.720	28.070	25.650	28.070	28.070	15,188,979
2025-07-14	25.460	26.150	24.900	25.520	25.520	11,309,510
2025-07-11	26.420	26.420	25.700	26.050	26.050	5,590,980
2025-07-10	27.740	27.920	26.300	26.440	26.440	8,671,000
2025-07-09	27.640	28.460	27.400	27.760	27.760	8,346,300
2025-07-08	26.260	27.890	26.200	27.660	27.660	10,238,360
2025-07-07	26.000	26.280	25.570	26.140	26.140	4,725,134
2025-07-04	27.000	27.020	26.360	26.480	26.480	4,435,174
2025-07-03	26.930	27.450	26.660	26.910	26.910	4,182,440
2025-07-02	27.330	27.500	26.620	26.850	26.850	5,124,240
2025-07-01	28.000	28.100	27.440	27.600	27.600	4,872,720
2025-06-30	27.350	28.380	27.000	27.940	27.940	10,114,620
2025-06-27	26.760	27.820	26.020	27.290	27.290	10,841,100
2025-06-26	26.320	28.200	26.320	26.750	26.750	14,116,860
2025-06-25	26.320	26.620	25.800	26.270	26.270	9,556,160
2025-06-24	24.340	26.540	24.340	26.180	26.180	14,235,580
2025-06-23	24.400	24.640	24.030	24.340	24.340	4,760,117
2025-06-20	25.020	25.130	24.280	24.340	24.340	6,088,500
2025-06-19	25.100	25.570	24.780	24.890	24.890	8,209,986
2025-06-18	25.010	25.430	24.730	25.170	25.170	7,236,680
2025-06-17	24.600	25.700	24.480	25.260	25.260	13,334,634
2025-06-16	24.550	24.920	24.390	24.560	24.560	5,479,194
2025-06-13	25.000	25.150	24.600	24.680	24.680	5,343,600
2025-06-12	24.950	25.380	24.460	25.090	25.090	8,208,000
2025-06-11	25.400	25.550	24.490	25.190	25.190	8,827,140
2025-06-10	26.040	26.500	24.960	25.400	25.400	12,104,739
2025-06-09	27.080	27.400	26.510	26.600	26.600	8,137,126
2025-06-06	28.250	28.250	26.500	27.000	27.000	13,572,600
2025-06-05	26.200	28.530	25.640	28.530	28.530	16,835,686
2025-06-04	26.140	26.510	25.740	25.940	25.940	6,920,680
2025-06-03	26.600	26.870	26.000	26.120	26.120	11,003,900
2025-05-30	27.500	27.850	26.500	26.670	26.670	13,962,960
2025-05-29	28.300	30.300	27.950	27.980	27.980	15,995,130
2025-05-28	27.950	30.180	27.750	28.920	28.920	17,388,502
2025-05-27	27.510	28.110	26.610	27.740	27.740	8,837,902
2025-05-26	27.820	28.010	26.700	27.340	27.340	13,722,080
2025-05-23	28.440	29.340	27.880	27.960	27.960	11,740,649
2025-05-22	29.490	29.550	28.200	28.850	28.850	14,403,920
2025-05-21	28.620	30.450	28.060	29.730	29.730	18,025,260
2025-05-20	28.250	29.390	27.740	29.080	29.080	17,023,234
2025-05-19	28.050	29.300	27.500	28.900	28.900	27,531,123
2025-05-16	26.300	27.930	26.300	27.930	27.930	12,677,974
2025-05-15	26.660	27.100	25.000	25.390	25.390	21,100,249
2025-05-14	28.000	28.200	26.340	26.660	26.660	26,721,820
2025-05-13	25.870	27.560	25.050	27.560	27.560	21,467,920
2025-05-12	24.400	25.700	24.400	25.050	25.050	25,270,077
2025-05-09	24.120	24.280	23.290	23.360	23.360	16,830,100
2025-05-08	22.740	24.810	22.740	24.810	24.810	20,552,005
2025-05-07	23.500	23.770	22.390	22.550	22.550	21,687,442
2025-05-06	21.180	22.980	20.790	22.980	22.980	16,489,775
2025-04-30	20.510	21.210	20.030	20.890	20.890	13,886,597
2025-04-29	21.500	21.720	20.110	20.760	20.760	17,956,117
2025-04-28	19.260	20.080	19.260	19.840	19.840	8,354,600

← NewerPage 6 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.