Senci Electric Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	16.940	16.950	16.460	16.490	16.490	2,108,600
2026-10-21	16.160	16.990	16.160	16.650	16.650	1,707,600
2026-10-20	16.620	16.960	16.400	16.580	16.580	1,576,500
2026-10-19	16.310	16.600	16.110	16.520	16.520	1,572,600
2026-10-16	15.470	16.750	15.470	16.550	16.550	2,489,580
2026-10-15	16.010	16.230	15.920	15.980	15.980	1,539,640
2026-10-14	16.930	17.070	16.430	16.490	16.390	1,722,000
2026-10-13	16.900	17.120	16.530	17.060	16.957	1,265,700
2026-10-12	17.440	17.440	17.020	17.180	17.076	1,097,100
2026-10-09	17.200	17.360	16.700	17.330	17.225	1,822,428
2026-10-08	17.500	17.650	17.230	17.270	17.270	1,260,700
2026-09-30	17.470	17.750	17.310	17.370	17.370	1,352,100
2026-09-29	17.450	17.680	17.410	17.480	17.480	1,349,600
2026-09-28	17.660	17.990	17.300	17.490	17.490	1,809,580
2026-09-24	17.360	17.800	17.360	17.720	17.720	2,107,640
2026-09-23	17.220	17.590	17.220	17.450	17.450	1,500,900
2026-09-22	17.240	17.620	17.240	17.310	17.310	1,377,425
2026-09-21	17.150	17.490	17.110	17.330	17.330	2,102,600
2026-09-18	16.930	17.340	16.860	17.200	17.200	3,232,100
2026-09-17	16.550	17.650	16.420	16.950	16.950	3,786,639
2026-09-16	16.390	16.440	16.110	16.400	16.400	965,100
2026-09-15	16.600	16.670	16.370	16.380	16.380	914,920
2026-09-14	16.390	16.780	16.360	16.730	16.730	1,506,500
2026-09-11	16.960	16.980	16.460	16.500	16.500	1,174,500
2026-09-10	17.370	17.370	17.010	17.010	17.010	1,097,000
2026-09-09	17.480	17.540	17.180	17.370	17.370	815,200
2026-09-08	17.300	17.500	17.250	17.470	17.470	1,043,095
2026-09-07	17.270	17.560	17.270	17.380	17.380	888,108
2026-09-04	17.390	17.650	17.290	17.370	17.370	1,328,928
2026-09-03	17.500	17.770	17.320	17.390	17.390	1,255,500
2026-09-02	17.210	17.600	17.210	17.500	17.500	1,744,900
2026-09-01	17.800	17.960	17.380	17.400	17.400	3,308,800
2026-08-31	17.560	17.730	17.510	17.700	17.700	1,051,700
2026-08-28	17.620	17.740	17.530	17.580	17.580	970,800
2026-08-27	17.640	17.780	17.420	17.630	17.630	1,427,604
2026-08-26	17.990	18.000	17.540	17.620	17.620	1,797,660
2026-08-25	17.640	17.930	17.400	17.850	17.850	2,201,677
2026-08-24	17.540	17.940	17.390	17.640	17.640	1,933,644
2026-08-21	17.370	17.570	17.100	17.530	17.530	1,265,633
2026-08-20	17.340	17.740	17.300	17.400	17.400	1,562,880
2026-08-19	17.800	17.800	17.080	17.400	17.400	1,997,700
2026-08-18	17.780	17.800	17.400	17.650	17.650	1,456,539
2026-08-17	17.550	17.870	17.410	17.720	17.720	1,073,440
2026-08-14	17.440	17.650	17.320	17.550	17.550	1,574,600
2026-08-13	17.600	17.690	17.440	17.440	17.440	1,366,480
2026-08-12	17.800	17.800	17.460	17.630	17.630	1,314,940
2026-08-11	17.300	17.630	17.210	17.520	17.520	1,947,259
2026-08-10	17.010	17.440	16.850	17.370	17.370	1,821,500
2026-08-07	16.950	17.160	16.600	17.030	17.030	2,054,300
2026-08-06	17.070	17.240	16.720	16.970	16.970	1,417,480
2026-08-05	17.100	17.440	16.920	17.120	17.120	2,374,440
2026-08-04	17.180	17.260	16.930	17.000	17.000	1,648,280
2026-08-03	16.700	17.230	16.700	17.150	17.150	1,942,500
2026-07-31	16.500	16.800	16.490	16.700	16.700	1,896,400
2026-07-30	16.260	16.750	16.260	16.490	16.490	1,375,800
2026-07-29	16.120	16.640	16.120	16.550	16.550	1,816,700
2026-07-28	15.920	16.340	15.900	16.110	16.110	1,257,600
2026-07-27	15.450	16.070	15.450	16.050	16.050	1,330,000
2026-07-24	15.860	16.170	15.500	15.650	15.650	2,046,700
2026-07-23	15.510	15.950	15.450	15.920	15.920	1,399,320

Page 1 of 5 · 244 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.