Senci Electric Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	19.260	20.080	19.260	19.840	19.840	8,354,600
2025-04-25	19.400	19.680	19.130	19.300	19.300	3,786,700
2025-04-24	19.710	19.950	19.300	19.350	19.350	5,078,320
2025-04-23	19.430	20.100	19.080	19.810	19.810	7,765,660
2025-04-22	19.270	19.620	18.810	18.950	18.950	5,542,320
2025-04-21	18.130	19.370	17.750	19.270	19.270	7,485,380
2025-04-18	18.520	18.600	17.880	18.020	18.020	4,841,480
2025-04-17	18.400	18.970	18.300	18.450	18.450	4,250,080
2025-04-16	19.160	19.160	18.260	18.450	18.450	6,241,080
2025-04-15	19.380	19.560	18.910	19.270	19.270	6,884,160
2025-04-14	18.800	19.360	18.400	19.140	19.140	10,191,720
2025-04-11	17.560	18.760	17.520	18.480	18.480	14,125,120
2025-04-10	17.530	18.590	17.500	17.920	17.920	19,912,560
2025-04-09	16.050	17.750	15.860	16.900	16.900	22,368,355
2025-04-08	17.620	18.300	17.620	17.620	17.620	6,909,240
2025-04-07	19.580	19.580	19.580	19.580	19.580	1,272,900
2025-04-03	21.690	23.100	21.300	21.760	21.760	15,021,540
2025-04-02	21.640	23.650	21.640	22.520	22.520	20,385,920
2025-04-01	21.280	21.960	21.120	21.500	21.500	8,796,300
2025-03-31	20.850	21.260	19.800	21.120	21.120	9,963,620
2025-03-28	21.300	21.970	20.980	21.050	21.050	7,448,580
2025-03-27	22.690	22.880	21.300	21.360	21.360	12,554,820
2025-03-26	22.060	23.080	22.030	23.070	23.070	10,784,384
2025-03-25	23.500	24.000	22.200	22.350	22.350	15,371,020
2025-03-24	24.640	24.990	23.590	24.120	24.120	20,795,761
2025-03-21	26.030	27.390	25.210	26.210	26.210	22,333,140
2025-03-20	24.500	27.680	23.770	26.680	26.680	30,627,157
2025-03-19	26.100	27.270	24.710	25.210	25.210	30,012,207
2025-03-18	23.300	26.060	23.290	26.060	26.060	26,996,943
2025-03-17	22.610	23.800	22.600	23.690	23.690	17,832,903
2025-03-14	22.600	22.860	21.660	22.620	22.620	14,470,654
2025-03-13	22.800	23.250	22.160	23.080	23.080	20,984,037
2025-03-12	21.880	22.900	21.800	22.450	22.450	18,383,011
2025-03-11	21.160	21.820	20.950	21.680	21.680	10,227,820
2025-03-10	21.400	21.830	21.030	21.690	21.690	11,123,595
2025-03-07	22.080	22.290	21.260	21.390	21.390	12,673,040
2025-03-06	21.630	22.580	21.300	22.080	22.080	18,558,410
2025-03-05	21.130	21.800	21.050	21.750	21.750	10,408,395
2025-03-04	19.950	21.860	19.950	21.350	21.350	15,000,913
2025-03-03	21.000	21.130	19.990	20.330	20.330	15,837,757
2025-02-28	23.150	23.270	21.380	21.380	21.380	18,983,285
2025-02-27	24.700	25.220	22.780	23.760	23.760	27,654,412
2025-02-26	22.360	24.680	21.700	24.680	24.680	36,048,972
2025-02-25	20.170	22.440	20.000	22.440	22.440	18,211,742
2025-02-24	22.360	22.980	19.620	20.400	20.400	18,766,405
2025-02-21	21.120	22.250	21.120	21.310	21.310	15,415,408
2025-02-20	20.650	21.400	20.480	20.720	20.720	11,086,192
2025-02-19	19.560	20.900	19.310	20.890	20.890	18,806,647
2025-02-18	20.240	21.830	19.320	20.170	20.170	24,299,796
2025-02-17	18.080	19.860	18.080	19.860	19.860	8,042,133
2025-02-14	18.250	18.540	17.960	18.050	18.050	2,933,620
2025-02-13	18.660	18.970	18.240	18.340	18.340	4,080,880
2025-02-12	18.230	18.880	18.210	18.790	18.790	5,008,620
2025-02-11	18.090	18.490	18.020	18.200	18.200	3,022,380
2025-02-10	18.100	18.520	17.830	18.250	18.250	3,625,009
2025-02-07	18.120	18.670	17.920	18.120	18.120	5,075,380
2025-02-06	17.800	18.200	17.760	18.150	18.150	3,333,180
2025-02-05	17.590	18.050	17.180	17.960	17.960	4,324,853
2025-01-27	17.830	18.100	16.950	17.590	17.590	6,049,760
2025-01-24	17.480	17.970	17.370	17.810	17.810	4,386,520

← NewerPage 7 of 21 · 1,219 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.