Senci Electric Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	15.110	15.820	14.840	15.550	15.550	18,756,313
2024-10-29	14.600	14.770	14.360	14.380	14.380	3,305,440
2024-10-28	14.210	14.540	14.170	14.540	14.540	2,440,260
2024-10-25	13.970	14.230	13.970	14.210	14.210	2,069,640
2024-10-24	14.160	14.160	13.910	13.970	13.970	1,702,380
2024-10-23	14.080	14.390	14.000	14.180	14.180	3,323,920
2024-10-22	14.180	14.200	13.990	14.190	14.190	2,805,060
2024-10-21	14.050	14.200	13.930	14.090	14.090	3,395,500
2024-10-18	13.770	14.230	13.600	14.090	14.090	3,535,951
2024-10-17	14.070	14.270	13.680	13.760	13.760	3,270,160
2024-10-16	13.410	14.180	13.410	14.090	14.090	4,305,708
2024-10-15	13.740	14.300	13.490	13.630	13.630	3,331,460
2024-10-14	13.330	13.780	13.200	13.750	13.750	2,742,000
2024-10-11	13.970	14.080	13.160	13.320	13.320	3,352,527
2024-10-10	13.740	14.290	13.620	13.950	13.950	3,560,208
2024-10-09	15.010	15.120	13.820	13.830	13.830	6,047,308
2024-10-08	16.380	16.490	14.650	15.360	15.360	8,411,516
2024-09-30	14.380	15.070	14.170	15.000	15.000	6,411,198
2024-09-27	13.310	13.840	13.310	13.750	13.750	2,299,320
2024-09-26	13.150	13.330	13.090	13.320	13.320	1,998,300
2024-09-25	13.160	13.550	13.050	13.170	13.170	3,103,900
2024-09-24	12.820	13.810	12.820	13.210	13.210	4,024,719
2024-09-23	12.850	12.900	12.740	12.820	12.820	924,300
2024-09-20	12.850	13.040	12.700	12.820	12.820	1,662,940
2024-09-19	12.350	13.020	12.350	12.990	12.990	3,273,748
2024-09-18	12.230	12.430	11.990	12.350	12.350	1,597,800
2024-09-13	12.340	12.340	12.200	12.230	12.230	943,600
2024-09-12	12.420	12.490	12.280	12.340	12.340	1,256,420
2024-09-11	12.330	12.440	12.200	12.410	12.410	962,040
2024-09-10	12.210	12.360	12.110	12.330	12.330	971,680
2024-09-09	12.100	12.360	11.940	12.200	12.200	1,085,260
2024-09-06	12.400	12.410	12.000	12.100	12.100	2,076,200
2024-09-05	12.430	12.530	12.280	12.400	12.400	1,141,100
2024-09-04	12.310	12.580	12.170	12.430	12.430	1,729,500
2024-09-03	12.050	12.310	12.050	12.300	12.300	1,247,380
2024-09-02	12.210	12.350	12.090	12.090	12.090	1,252,900
2024-08-30	12.300	12.510	12.200	12.240	12.240	2,020,200
2024-08-29	11.970	12.340	11.870	12.300	12.300	1,627,605
2024-08-28	11.880	12.020	11.800	11.970	11.970	898,400
2024-08-27	11.980	12.130	11.830	11.880	11.880	1,084,100
2024-08-26	11.840	12.200	11.760	12.100	12.100	1,462,688
2024-08-23	11.780	11.860	11.600	11.840	11.840	1,092,540
2024-08-22	12.060	12.110	11.780	11.780	11.780	1,014,980
2024-08-21	12.040	12.130	11.890	12.040	12.040	690,745
2024-08-20	12.310	12.350	11.970	12.050	12.050	1,270,200
2024-08-19	12.280	12.440	12.120	12.300	12.300	1,371,980
2024-08-16	12.660	12.690	12.440	12.440	12.440	1,032,500
2024-08-15	12.490	12.750	12.330	12.620	12.620	1,291,200
2024-08-14	12.680	12.780	12.500	12.530	12.530	1,009,440
2024-08-13	12.580	12.720	12.450	12.710	12.710	989,040
2024-08-12	12.600	12.720	12.490	12.570	12.570	864,900
2024-08-09	12.770	12.950	12.630	12.630	12.630	1,339,500
2024-08-08	12.980	12.980	12.620	12.710	12.710	1,655,600
2024-08-07	13.130	13.150	12.900	12.940	12.940	1,455,108
2024-08-06	12.930	13.240	12.900	13.080	13.080	1,974,988
2024-08-05	13.270	13.490	12.940	12.940	12.940	3,098,460
2024-08-02	13.560	14.150	13.350	13.350	13.350	4,923,068
2024-08-01	13.500	13.760	13.450	13.540	13.540	3,499,660
2024-07-31	13.150	13.630	13.020	13.500	13.500	4,327,100
2024-07-30	13.390	13.390	13.110	13.190	13.190	3,435,720

← NewerPage 9 of 21 · 1,212 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.