Senci Electric Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	16.010	16.230	15.450	16.050	16.050	3,412,300
2026-07-20	17.100	17.100	16.000	16.220	16.220	3,356,652
2026-07-17	17.010	17.530	16.590	17.100	17.100	3,879,652
2026-07-16	16.450	17.500	16.400	17.010	17.010	3,091,640
2026-07-15	16.340	16.720	16.340	16.560	16.560	1,709,540
2026-07-14	16.350	16.450	15.800	16.430	16.430	1,738,200
2026-07-13	16.500	16.590	16.030	16.090	16.090	2,236,200
2026-07-10	16.280	16.920	16.190	16.600	16.600	2,036,500
2026-07-09	16.530	16.530	15.890	16.290	16.290	2,077,400
2026-07-08	16.750	16.830	16.400	16.410	16.410	1,532,059
2026-07-07	17.450	17.560	16.760	16.780	16.780	2,283,600
2026-07-06	17.440	17.840	17.300	17.470	17.470	2,384,340
2026-07-03	16.700	17.760	16.700	17.590	17.590	3,790,900
2026-07-02	16.700	17.100	16.440	16.680	16.680	2,272,100
2026-07-01	16.100	16.640	15.980	16.530	16.530	2,619,000
2026-06-30	16.000	16.340	15.950	16.100	16.100	1,695,359
2026-06-29	16.500	16.570	15.860	16.130	16.130	2,509,859
2026-06-26	16.900	16.990	16.440	16.500	16.500	1,963,259
2026-06-25	17.350	17.700	16.850	17.080	17.080	2,771,400
2026-06-24	17.780	17.880	17.220	17.380	17.380	1,616,000
2026-06-23	18.020	18.140	17.640	17.780	17.780	2,203,360
2026-06-22	17.510	18.400	16.900	17.960	17.960	3,646,220
2026-06-18	17.710	17.790	17.450	17.520	17.520	1,793,200
2026-06-17	18.350	18.360	17.580	17.640	17.640	3,122,200
2026-06-16	18.600	18.610	18.160	18.360	18.360	1,997,840
2026-06-15	18.500	18.780	18.310	18.570	18.570	1,910,600
2026-06-12	18.600	19.000	18.310	18.430	18.430	2,541,075
2026-06-11	19.300	19.330	18.310	18.370	18.370	2,700,100
2026-06-10	19.660	20.090	19.350	19.690	19.440	2,469,300
2026-06-09	20.460	20.560	19.400	19.800	19.549	3,346,228
2026-06-08	20.810	21.230	19.900	19.960	19.707	4,316,085
2026-06-05	21.500	22.000	20.690	21.450	21.178	4,907,100
2026-06-04	22.080	22.300	20.860	21.860	21.582	9,316,830
2026-06-03	19.330	21.230	18.960	21.230	21.230	5,573,500
2026-06-02	19.500	19.570	18.940	19.300	19.300	1,953,880
2026-06-01	19.160	19.620	18.910	19.480	19.480	1,701,477
2026-05-29	19.600	19.680	19.000	19.160	19.160	2,336,200
2026-05-28	19.370	19.820	19.050	19.580	19.580	2,701,560
2026-05-27	20.200	20.370	19.300	19.370	19.370	2,766,740
2026-05-26	20.990	21.000	20.030	20.300	20.300	2,268,680
2026-05-25	21.210	21.290	20.820	20.980	20.980	1,609,017
2026-05-22	20.800	21.250	20.610	21.120	21.120	1,708,480
2026-05-21	21.480	21.840	20.820	20.890	20.890	2,257,600
2026-05-20	21.830	21.830	21.210	21.570	21.570	2,263,640
2026-05-19	21.980	22.080	21.580	21.910	21.910	1,800,423
2026-05-18	21.970	21.970	21.550	21.710	21.710	2,305,500
2026-05-15	21.790	22.520	21.650	22.170	22.170	3,341,540
2026-05-14	22.500	22.530	21.720	21.790	21.790	2,854,920
2026-05-13	22.030	22.740	22.010	22.420	22.420	2,158,840
2026-05-12	23.000	23.080	22.180	22.230	22.230	3,250,040
2026-05-11	23.230	23.280	22.540	22.770	22.770	3,485,188
2026-05-08	22.700	23.140	22.700	23.090	23.090	3,565,800
2026-05-07	22.580	23.120	22.440	22.900	22.900	3,476,040
2026-05-06	22.430	22.800	22.210	22.580	22.580	3,877,900
2026-04-30	22.430	23.050	22.310	22.400	22.400	4,402,752
2026-04-29	21.990	23.000	21.810	22.320	22.320	6,199,008
2026-04-28	24.480	24.560	22.480	22.480	22.480	9,624,391
2026-04-27	23.880	26.200	23.880	24.980	24.980	17,354,328
2026-04-24	23.710	23.980	23.360	23.820	23.820	2,763,058
2026-04-23	24.540	24.680	23.780	23.790	23.790	3,647,318

← NewerPage 2 of 5 · 243 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.