Senci Electric Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 18.020 | 18.120 | 17.420 | 17.500 | 17.500 | 3,602,040 |
| 2025-01-22 | 18.470 | 18.590 | 17.800 | 17.860 | 17.860 | 4,658,870 |
| 2025-01-21 | 18.450 | 18.590 | 18.170 | 18.480 | 18.480 | 3,041,940 |
| 2025-01-20 | 18.060 | 18.650 | 18.060 | 18.360 | 18.360 | 4,158,367 |
| 2025-01-17 | 17.780 | 18.220 | 17.690 | 18.010 | 18.010 | 3,627,060 |
| 2025-01-16 | 17.730 | 18.150 | 17.360 | 17.890 | 17.890 | 5,163,880 |
| 2025-01-15 | 17.450 | 17.880 | 17.260 | 17.730 | 17.730 | 4,502,760 |
| 2025-01-14 | 16.750 | 17.450 | 16.700 | 17.450 | 17.450 | 3,910,340 |
| 2025-01-13 | 16.800 | 16.830 | 16.420 | 16.690 | 16.690 | 3,295,300 |
| 2025-01-10 | 17.690 | 17.710 | 17.100 | 17.100 | 17.100 | 3,697,000 |
| 2025-01-09 | 17.280 | 17.920 | 17.160 | 17.710 | 17.710 | 5,859,620 |
| 2025-01-08 | 17.000 | 17.280 | 16.530 | 17.110 | 17.110 | 4,907,730 |
| 2025-01-07 | 16.580 | 17.210 | 16.350 | 17.100 | 17.100 | 4,093,801 |
| 2025-01-06 | 16.130 | 16.990 | 15.560 | 16.510 | 16.510 | 4,375,540 |
| 2025-01-03 | 16.900 | 17.170 | 16.150 | 16.260 | 16.260 | 4,948,940 |
| 2025-01-02 | 17.400 | 17.550 | 16.740 | 16.930 | 16.930 | 7,400,030 |
| 2024-12-31 | 17.830 | 18.000 | 17.380 | 17.750 | 17.750 | 7,707,603 |
| 2024-12-30 | 17.900 | 18.480 | 17.640 | 17.720 | 17.720 | 9,012,193 |
| 2024-12-27 | 18.940 | 19.250 | 17.930 | 17.990 | 17.990 | 19,229,343 |
| 2024-12-26 | 17.310 | 19.060 | 17.030 | 19.060 | 19.060 | 14,991,287 |
| 2024-12-25 | 17.000 | 17.680 | 16.600 | 17.330 | 17.330 | 6,194,971 |
| 2024-12-24 | 16.620 | 17.470 | 16.620 | 17.070 | 17.070 | 4,228,040 |
| 2024-12-23 | 17.200 | 17.350 | 16.550 | 16.610 | 16.610 | 4,280,598 |
| 2024-12-20 | 16.880 | 17.500 | 16.830 | 17.220 | 17.220 | 5,293,698 |
| 2024-12-19 | 16.200 | 17.270 | 16.160 | 16.980 | 16.980 | 5,258,940 |
| 2024-12-18 | 16.440 | 16.690 | 15.930 | 16.350 | 16.350 | 3,377,020 |
| 2024-12-17 | 17.000 | 17.020 | 16.070 | 16.120 | 16.120 | 4,037,558 |
| 2024-12-16 | 16.860 | 17.880 | 16.600 | 16.800 | 16.800 | 6,728,800 |
| 2024-12-13 | 16.500 | 17.090 | 16.350 | 16.890 | 16.890 | 5,869,380 |
| 2024-12-12 | 16.450 | 16.480 | 16.260 | 16.470 | 16.470 | 2,406,345 |
| 2024-12-11 | 16.170 | 16.390 | 16.130 | 16.340 | 16.340 | 2,206,425 |
| 2024-12-10 | 16.600 | 16.600 | 16.180 | 16.260 | 16.260 | 4,350,345 |
| 2024-12-09 | 15.600 | 16.630 | 15.600 | 16.280 | 16.280 | 7,121,640 |
| 2024-12-06 | 15.560 | 15.770 | 15.440 | 15.650 | 15.650 | 2,146,600 |
| 2024-12-05 | 15.830 | 15.880 | 15.550 | 15.640 | 15.640 | 1,765,760 |
| 2024-12-04 | 15.770 | 15.830 | 15.530 | 15.630 | 15.630 | 2,133,945 |
| 2024-12-03 | 15.570 | 15.810 | 15.530 | 15.770 | 15.770 | 1,965,489 |
| 2024-12-02 | 15.570 | 15.760 | 15.370 | 15.650 | 15.650 | 2,619,680 |
| 2024-11-29 | 15.220 | 15.480 | 15.020 | 15.420 | 15.420 | 2,739,460 |
| 2024-11-28 | 15.200 | 15.280 | 15.000 | 15.070 | 15.070 | 1,803,440 |
| 2024-11-27 | 14.800 | 15.190 | 14.510 | 15.190 | 15.190 | 2,770,840 |
| 2024-11-26 | 15.100 | 15.110 | 14.910 | 14.930 | 14.930 | 1,941,220 |
| 2024-11-25 | 14.850 | 15.220 | 14.720 | 15.140 | 15.140 | 2,611,260 |
| 2024-11-22 | 15.360 | 15.500 | 14.760 | 14.800 | 14.800 | 2,504,260 |
| 2024-11-21 | 15.410 | 15.580 | 14.950 | 15.360 | 15.360 | 2,647,480 |
| 2024-11-20 | 15.400 | 15.530 | 15.280 | 15.420 | 15.420 | 2,218,820 |
| 2024-11-19 | 15.060 | 15.390 | 14.880 | 15.370 | 15.370 | 2,719,265 |
| 2024-11-18 | 15.420 | 15.490 | 14.730 | 14.880 | 14.880 | 3,852,677 |
| 2024-11-15 | 15.630 | 15.840 | 15.360 | 15.380 | 15.380 | 2,447,040 |
| 2024-11-14 | 16.090 | 16.180 | 15.580 | 15.610 | 15.610 | 2,837,700 |
| 2024-11-13 | 16.000 | 16.170 | 15.600 | 16.120 | 16.120 | 3,873,060 |
| 2024-11-12 | 16.300 | 16.350 | 15.960 | 16.100 | 16.100 | 4,062,717 |
| 2024-11-11 | 16.260 | 16.360 | 15.970 | 16.250 | 16.250 | 4,446,340 |
| 2024-11-08 | 15.990 | 16.260 | 15.860 | 16.190 | 16.190 | 5,786,480 |
| 2024-11-07 | 15.870 | 16.400 | 15.690 | 15.980 | 15.980 | 6,348,140 |
| 2024-11-06 | 16.560 | 16.660 | 15.900 | 15.960 | 15.960 | 9,174,180 |
| 2024-11-05 | 16.210 | 16.550 | 15.910 | 16.550 | 16.550 | 10,950,065 |
| 2024-11-04 | 15.180 | 16.500 | 15.180 | 16.490 | 16.490 | 11,108,277 |
| 2024-11-01 | 14.980 | 16.000 | 14.890 | 15.330 | 15.330 | 10,903,134 |
| 2024-10-31 | 15.240 | 15.290 | 14.700 | 15.140 | 15.140 | 11,624,162 |
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.