Senci Electric Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	27.520	27.680	26.860	27.000	27.000	3,196,140
2026-01-19	27.440	27.540	27.200	27.520	27.520	3,234,452
2026-01-16	26.980	27.550	26.960	27.380	27.380	3,899,500
2026-01-15	26.800	27.290	26.710	26.960	26.960	3,151,900
2026-01-14	27.400	27.720	26.800	27.080	27.080	5,852,970
2026-01-13	28.090	28.150	27.400	27.510	27.510	4,192,500
2026-01-12	27.930	28.100	27.460	27.930	27.930	6,259,630
2026-01-09	26.750	28.010	26.750	27.690	27.690	8,366,420
2026-01-08	26.500	26.930	26.400	26.650	26.650	3,223,040
2026-01-07	26.920	26.970	26.360	26.490	26.490	4,000,220
2026-01-06	27.320	27.540	26.650	26.900	26.900	5,953,300
2026-01-05	25.760	27.870	25.600	27.400	27.400	10,541,954
2025-12-31	26.160	26.160	25.400	25.790	25.790	3,341,380
2025-12-30	25.410	26.200	25.320	25.980	25.980	4,065,540
2025-12-29	25.780	25.780	25.460	25.530	25.530	2,543,200
2025-12-26	26.060	26.250	25.580	25.700	25.700	4,019,020
2025-12-25	25.270	26.210	25.120	26.100	26.100	4,840,000
2025-12-24	24.890	25.460	24.890	25.220	25.220	2,934,600
2025-12-23	25.550	25.720	25.020	25.090	25.090	2,790,400
2025-12-22	25.230	25.970	25.220	25.630	25.630	3,440,500
2025-12-19	25.860	25.900	25.150	25.210	25.210	3,280,100
2025-12-18	25.000	25.530	24.870	25.060	25.060	2,405,600
2025-12-17	25.000	25.430	24.730	25.350	25.350	3,796,600
2025-12-16	25.810	25.910	25.020	25.100	25.100	3,615,020
2025-12-15	26.170	26.420	25.720	25.950	25.950	5,548,500
2025-12-12	28.500	29.500	26.040	26.150	26.150	11,156,121
2025-12-11	27.790	28.040	27.360	27.440	27.440	4,779,540
2025-12-10	26.820	27.960	26.630	27.900	27.900	6,194,538
2025-12-09	27.000	27.430	26.930	26.930	26.930	3,663,280
2025-12-08	26.600	27.410	26.410	27.090	27.090	6,129,998
2025-12-05	25.000	26.600	24.810	26.290	26.290	5,967,940
2025-12-04	25.080	25.430	24.720	25.080	25.080	2,133,640
2025-12-03	25.220	25.260	24.920	24.980	24.980	1,384,420
2025-12-02	25.600	25.600	25.110	25.120	25.120	1,729,500
2025-12-01	25.500	25.650	25.400	25.520	25.520	1,697,200
2025-11-28	25.310	25.450	25.030	25.440	25.440	1,825,900
2025-11-27	25.180	25.860	25.150	25.320	25.320	2,863,160
2025-11-26	25.310	25.470	25.050	25.080	25.080	2,125,900
2025-11-25	24.750	25.600	24.750	25.300	25.300	3,645,463
2025-11-24	24.430	24.800	24.210	24.690	24.690	2,939,191
2025-11-21	25.200	25.400	24.380	24.420	24.420	4,042,020
2025-11-20	26.100	26.300	25.450	25.470	25.470	3,474,280
2025-11-19	27.080	27.160	25.900	26.110	26.110	4,639,885
2025-11-18	27.800	27.800	27.010	27.080	27.080	3,781,105
2025-11-17	27.720	27.800	27.240	27.800	27.800	3,569,753
2025-11-14	27.700	27.920	27.610	27.660	27.660	3,447,700
2025-11-13	28.080	28.080	27.500	27.980	27.980	5,177,004
2025-11-12	29.650	29.670	27.950	28.020	28.020	8,758,280
2025-11-11	29.840	30.070	29.350	29.640	29.640	7,709,020
2025-11-10	30.270	30.320	29.410	29.860	29.860	10,653,140
2025-11-07	30.600	31.500	30.200	30.240	30.240	21,077,938
2025-11-06	27.720	30.420	27.650	30.420	30.420	10,417,998
2025-11-05	27.200	27.670	27.000	27.650	27.650	2,399,718
2025-11-04	28.100	28.110	27.210	27.490	27.490	3,480,640
2025-11-03	28.340	28.350	27.710	28.020	28.020	2,440,780
2025-10-31	28.010	28.470	27.840	28.170	28.170	2,925,540
2025-10-30	28.800	28.800	27.810	27.810	27.810	5,469,660
2025-10-29	29.490	29.500	28.660	28.880	28.880	4,300,620
2025-10-28	29.620	30.000	29.400	29.490	29.490	3,471,480
2025-10-27	29.300	30.240	29.300	29.610	29.610	4,287,780

← NewerPage 4 of 21 · 1,212 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.