Senci Electric Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	24.540	24.680	23.780	23.790	23.790	3,647,318
2026-04-22	24.320	24.550	24.250	24.530	24.530	3,173,000
2026-04-21	25.080	25.180	24.520	24.640	24.640	5,575,778
2026-04-20	24.280	24.920	23.800	24.750	24.750	6,927,897
2026-04-17	23.790	24.370	23.060	24.180	24.180	7,749,504
2026-04-16	23.320	23.320	22.830	23.290	23.290	3,354,652
2026-04-15	23.660	23.680	22.900	23.100	23.100	6,948,100
2026-04-14	21.470	23.430	21.150	23.430	23.430	8,818,356
2026-04-13	21.450	21.760	21.210	21.300	21.300	1,790,100
2026-04-10	20.860	21.550	20.860	21.390	21.390	3,134,940
2026-04-09	21.080	21.100	20.750	20.860	20.860	2,065,400
2026-04-08	20.980	21.340	20.810	21.220	21.220	3,293,340
2026-04-07	20.400	20.690	20.050	20.660	20.660	1,940,780
2026-04-03	20.900	20.910	20.000	20.400	20.400	2,905,380
2026-04-02	21.270	21.270	20.690	20.700	20.700	2,684,640
2026-04-01	21.500	21.580	21.220	21.300	21.300	3,128,030
2026-03-31	21.000	21.880	21.000	21.300	21.300	5,950,352
2026-03-30	22.750	23.160	22.610	23.100	23.100	1,434,735
2026-03-27	22.700	23.070	22.530	23.000	23.000	1,521,696
2026-03-26	23.190	23.430	22.780	22.820	22.820	1,751,440
2026-03-25	22.660	23.350	22.660	23.290	23.290	2,217,120
2026-03-24	22.810	22.810	22.040	22.620	22.620	2,274,900
2026-03-23	22.660	23.050	21.860	21.960	21.960	2,504,948
2026-03-20	23.680	23.820	23.020	23.020	23.020	1,669,290
2026-03-19	24.130	24.350	23.550	23.670	23.670	1,862,608
2026-03-18	24.440	24.570	24.110	24.500	24.500	1,156,887
2026-03-17	24.950	24.960	24.260	24.280	24.280	1,709,700
2026-03-16	24.830	24.840	24.580	24.770	24.770	1,341,380
2026-03-13	25.250	25.350	24.840	24.850	24.850	1,975,200
2026-03-12	25.970	25.980	25.250	25.430	25.430	1,703,460
2026-03-11	25.710	26.000	25.550	25.710	25.710	1,893,600
2026-03-10	25.520	25.850	25.430	25.660	25.660	1,737,500
2026-03-09	25.460	25.470	24.920	25.300	25.300	2,425,812
2026-03-06	25.100	26.300	24.920	25.960	25.960	3,739,610
2026-03-05	24.970	25.100	24.800	24.920	24.920	1,596,980
2026-03-04	24.660	25.070	24.510	24.620	24.620	2,163,910
2026-03-03	26.060	26.460	24.910	24.910	24.910	3,420,020
2026-03-02	26.600	26.790	26.110	26.200	26.200	3,497,000
2026-02-27	26.490	27.090	26.490	26.870	26.870	2,500,760
2026-02-26	26.730	26.750	26.340	26.580	26.580	2,318,570
2026-02-25	26.850	26.870	26.630	26.680	26.680	2,619,350
2026-02-24	26.700	27.080	26.500	26.900	26.900	2,447,120
2026-02-13	26.820	27.060	26.600	26.630	26.630	2,696,110
2026-02-12	25.980	27.620	25.860	27.010	27.010	6,244,783
2026-02-11	26.160	26.180	25.970	25.980	25.980	1,304,400
2026-02-10	25.980	26.220	25.880	26.220	26.220	1,698,600
2026-02-09	25.850	25.980	25.750	25.980	25.980	1,439,198
2026-02-06	25.550	25.900	25.450	25.610	25.610	1,482,520
2026-02-05	26.000	26.000	25.620	25.630	25.630	1,624,600
2026-02-04	25.980	26.310	25.850	26.130	26.130	1,874,200
2026-02-03	25.650	26.120	25.590	26.050	26.050	1,961,450
2026-02-02	26.210	26.360	25.600	25.620	25.620	2,218,365
2026-01-30	26.000	26.310	25.710	26.240	26.240	2,352,688
2026-01-29	26.600	26.680	26.100	26.130	26.130	3,128,848
2026-01-28	26.900	26.940	26.370	26.630	26.630	3,292,300
2026-01-27	27.300	27.370	26.340	27.050	27.050	3,654,720
2026-01-26	28.110	28.290	27.130	27.420	27.420	4,724,596
2026-01-23	28.590	28.620	27.920	28.100	28.100	5,171,640
2026-01-22	28.040	28.520	27.710	28.440	28.440	6,006,465
2026-01-21	27.050	28.830	27.050	28.070	28.070	8,721,960

← NewerPage 3 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.