Senci Electric Machinery Co Ltd historical data
| 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 |
Page 1 of 1 · 18 trading days
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.