Senton Energy Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	33.390	34.350	32.000	32.190	32.190	4,630,720
2026-10-21	35.000	35.460	33.910	34.150	34.150	5,885,940
2026-10-20	33.390	35.650	33.100	34.650	34.650	6,547,309
2026-10-19	33.390	34.300	31.870	33.920	33.920	5,767,585
2026-10-16	33.390	33.750	32.950	33.250	33.250	6,159,305
2026-10-15	32.880	33.750	32.350	32.780	32.780	7,021,095
2026-10-14	34.430	34.440	33.220	33.730	33.730	8,627,330
2026-10-13	34.290	35.100	31.300	34.800	34.800	14,962,944
2026-10-12	35.000	35.900	33.800	34.780	34.780	10,676,469
2026-10-09	38.000	38.180	34.650	35.330	35.330	11,499,362
2026-10-08	38.740	39.800	36.590	38.500	38.500	5,969,234
2026-09-30	39.300	39.870	37.610	38.970	38.970	6,520,720
2026-09-29	40.200	40.200	38.280	38.500	38.500	8,508,082
2026-09-28	40.580	40.800	37.150	40.740	40.740	9,871,453
2026-09-24	42.500	42.780	40.400	40.890	40.890	8,138,182
2026-09-23	45.550	46.470	42.610	42.780	42.780	11,687,317
2026-09-22	46.300	46.900	44.670	45.550	45.550	6,048,625
2026-09-21	46.430	47.240	45.490	46.160	46.160	6,946,043
2026-09-18	43.640	45.200	43.380	44.860	44.860	7,104,977
2026-09-17	42.990	43.970	42.960	43.650	43.650	4,666,840
2026-09-16	42.880	44.200	42.680	43.260	43.260	4,465,915
2026-09-15	42.770	43.490	42.070	42.480	42.480	4,273,292
2026-09-14	41.490	44.730	40.660	43.270	43.270	9,287,661
2026-09-11	42.000	42.500	39.980	41.500	41.500	8,111,330
2026-09-10	42.870	44.210	42.110	42.550	42.550	6,791,664
2026-09-09	43.970	44.530	42.330	43.130	43.130	4,198,961
2026-09-08	45.400	46.080	43.370	43.530	43.530	6,710,190
2026-09-07	42.050	45.500	41.800	45.080	45.080	7,883,213
2026-09-04	42.720	43.600	41.600	42.050	42.050	4,444,935
2026-09-03	42.650	43.870	42.560	42.720	42.720	3,764,236
2026-09-02	43.230	43.350	42.190	42.610	42.610	3,371,321
2026-09-01	44.000	45.800	43.260	43.640	43.640	6,121,295
2026-08-31	42.540	45.000	42.010	43.800	43.800	5,240,021
2026-08-28	43.820	44.700	43.220	43.260	43.260	4,969,495
2026-08-27	42.420	44.460	42.200	44.090	44.090	5,501,305
2026-08-26	43.260	43.900	41.900	42.400	42.400	4,921,505
2026-08-25	44.000	44.500	41.800	43.310	43.310	6,252,986
2026-08-24	44.490	45.070	42.300	43.670	43.670	6,067,285
2026-08-21	45.000	46.410	44.000	44.720	44.720	6,395,785
2026-08-20	44.340	45.280	40.650	44.630	44.630	9,990,753
2026-08-19	50.040	50.070	45.120	45.120	45.120	9,932,911
2026-08-18	49.310	51.950	48.790	50.130	50.130	16,795,913
2026-08-17	51.900	52.000	48.380	49.380	49.380	12,130,388
2026-08-14	55.000	55.140	49.670	51.450	51.450	14,156,613
2026-08-13	57.040	57.990	55.010	55.150	55.150	7,455,770
2026-08-12	56.020	57.200	55.340	57.000	57.000	6,434,756
2026-08-11	56.360	57.390	54.050	55.870	55.870	8,632,944
2026-08-10	55.610	57.550	55.100	57.460	57.460	7,538,628
2026-08-07	52.950	55.800	52.680	55.470	55.470	9,869,528
2026-08-06	50.200	53.600	49.500	52.490	52.490	10,902,515
2026-08-05	49.070	50.880	48.000	50.200	50.200	16,153,310
2026-08-04	43.660	47.090	43.200	47.090	47.090	17,027,832
2026-08-03	38.920	42.810	38.920	42.810	42.810	5,159,225
2026-07-31	38.720	40.810	38.530	38.920	38.920	11,596,811
2026-07-30	38.580	40.150	36.310	37.100	37.100	10,294,289
2026-07-29	42.800	43.500	38.660	38.700	38.700	11,568,271
2026-07-28	44.690	46.330	42.500	42.950	42.950	13,621,783
2026-07-27	41.830	46.010	41.530	44.350	44.350	14,477,087
2026-07-24	45.500	45.560	41.830	41.830	41.830	9,543,082
2026-07-23	45.920	46.630	44.050	46.470	46.470	5,472,852

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	0.0870 CNY
2024-07-17	0.1200 CNY
2023-06-07	0.4620 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.