Shandong Senter Electn Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	20.950	22.900	20.570	22.400	22.400	17,362,129
2026-10-21	20.290	22.290	20.010	21.230	21.230	15,958,825
2026-10-20	18.780	20.370	18.430	20.370	20.370	10,565,806
2026-10-19	18.450	18.660	18.010	18.520	18.520	1,993,868
2026-10-16	18.780	18.930	18.290	18.410	18.410	1,780,884
2026-10-15	18.550	18.800	18.440	18.500	18.500	2,223,033
2026-10-14	19.540	19.590	19.000	19.030	19.030	2,385,126
2026-10-13	19.010	20.300	18.420	19.670	19.670	4,380,553
2026-10-12	19.580	19.730	19.110	19.120	19.120	2,317,176
2026-10-09	19.820	19.860	18.850	19.690	19.690	3,757,278
2026-10-08	19.710	20.170	19.580	19.800	19.800	2,929,360
2026-09-30	19.710	19.940	19.500	19.530	19.530	2,400,011
2026-09-29	19.720	20.140	19.610	19.680	19.680	2,419,124
2026-09-28	19.500	20.240	19.500	19.790	19.790	3,547,691
2026-09-24	19.950	19.950	19.410	19.590	19.590	4,480,391
2026-09-23	20.980	21.100	20.270	20.380	20.380	2,971,828
2026-09-22	20.850	21.270	20.770	20.920	20.920	4,197,255
2026-09-21	20.470	20.770	20.370	20.760	20.760	3,611,160
2026-09-18	20.070	20.600	20.070	20.340	20.340	4,589,867
2026-09-17	20.450	20.450	19.900	20.030	20.030	3,918,599
2026-09-16	19.760	20.770	19.620	20.450	20.450	5,360,160
2026-09-15	21.170	21.690	19.740	19.910	19.910	8,384,444
2026-09-14	23.080	23.130	21.010	21.580	21.580	9,086,182
2026-09-11	22.530	23.280	21.810	22.820	22.820	11,688,980
2026-09-10	21.700	22.860	21.220	22.600	22.600	9,604,541
2026-09-09	21.560	22.000	21.150	21.820	21.820	5,890,535
2026-09-08	21.220	21.400	21.100	21.290	21.290	2,456,105
2026-09-07	21.020	21.290	20.850	21.260	21.260	3,025,683
2026-09-04	21.460	21.980	20.980	21.020	21.020	4,627,829
2026-09-03	22.150	22.350	21.200	21.390	21.390	5,160,856
2026-09-02	21.600	22.520	21.400	22.060	22.060	6,200,044
2026-09-01	21.890	22.100	21.450	21.840	21.840	5,737,504
2026-08-31	21.390	22.260	21.090	22.260	22.260	7,915,950
2026-08-28	21.260	21.530	21.180	21.390	21.390	3,513,227
2026-08-27	21.200	21.550	21.020	21.360	21.360	3,748,189
2026-08-26	21.560	21.630	20.910	21.480	21.480	4,107,268
2026-08-25	20.700	21.420	20.650	21.350	21.350	3,674,946
2026-08-24	21.150	21.300	20.580	20.950	20.950	3,892,784
2026-08-21	21.200	21.440	20.720	21.320	21.320	3,214,545
2026-08-20	21.600	21.890	21.140	21.470	21.470	3,712,838
2026-08-19	21.950	22.220	21.180	21.250	21.250	5,098,578
2026-08-18	22.980	23.080	22.200	22.390	22.390	6,744,050
2026-08-17	22.460	23.350	21.970	23.340	23.340	9,351,588
2026-08-14	22.620	22.980	21.900	22.200	22.200	8,340,486
2026-08-13	23.600	24.240	23.030	23.060	23.060	9,889,279
2026-08-12	23.920	24.300	23.400	23.950	23.950	9,862,421
2026-08-11	25.250	25.250	23.350	23.870	23.870	14,803,353
2026-08-10	25.290	25.290	24.600	25.290	25.290	6,554,145
2026-08-07	22.750	23.120	22.240	22.990	22.990	9,092,827
2026-08-06	23.260	23.390	22.520	22.780	22.780	10,938,668
2026-08-05	23.770	24.600	22.900	23.410	23.410	17,811,153
2026-08-04	20.890	22.420	20.600	22.420	22.420	5,926,874
2026-08-03	19.860	20.450	19.680	20.380	20.380	5,447,526
2026-07-31	19.470	20.100	19.470	19.850	19.850	6,153,550
2026-07-30	20.320	20.690	19.200	19.450	19.450	8,483,107
2026-07-29	20.760	20.940	19.410	20.690	20.690	9,972,638
2026-07-28	21.890	22.280	20.850	21.160	21.160	10,607,822
2026-07-27	20.810	22.170	20.480	22.040	22.040	12,304,195
2026-07-24	22.300	23.110	21.440	21.440	21.440	15,120,281
2026-07-23	20.270	23.820	20.270	23.820	23.820	18,740,736

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-17	0.7400 CNY
2025-09-19	0.6000 CNY

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