Shenzhen Energy Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 6.650 | 6.790 | 6.610 | 6.730 | 6.426 | 16,087,936 |
| 2024-07-23 | 6.700 | 6.750 | 6.640 | 6.660 | 6.359 | 13,269,241 |
| 2024-07-22 | 6.790 | 6.820 | 6.660 | 6.700 | 6.397 | 13,350,846 |
| 2024-07-19 | 6.800 | 6.830 | 6.740 | 6.800 | 6.493 | 11,743,452 |
| 2024-07-18 | 6.780 | 6.850 | 6.720 | 6.830 | 6.521 | 14,085,657 |
| 2024-07-17 | 6.970 | 6.990 | 6.770 | 6.810 | 6.502 | 19,902,115 |
| 2024-07-16 | 7.000 | 7.020 | 6.940 | 6.970 | 6.655 | 11,041,560 |
| 2024-07-15 | 7.000 | 7.030 | 6.910 | 7.000 | 6.684 | 16,669,972 |
| 2024-07-12 | 7.030 | 7.140 | 7.000 | 7.030 | 6.712 | 15,876,172 |
| 2024-07-11 | 7.060 | 7.110 | 6.960 | 7.080 | 6.760 | 24,948,106 |
| 2024-07-10 | 7.250 | 7.270 | 6.980 | 6.990 | 6.674 | 36,415,540 |
| 2024-07-09 | 7.120 | 7.300 | 7.030 | 7.300 | 6.970 | 23,220,937 |
| 2024-07-08 | 7.100 | 7.200 | 7.040 | 7.130 | 6.808 | 20,260,406 |
| 2024-07-05 | 7.260 | 7.290 | 7.020 | 7.100 | 6.779 | 22,749,184 |
| 2024-07-04 | 7.350 | 7.370 | 7.230 | 7.250 | 6.922 | 17,154,684 |
| 2024-07-03 | 7.400 | 7.480 | 7.310 | 7.320 | 6.989 | 17,020,480 |
| 2024-07-02 | 7.400 | 7.430 | 7.340 | 7.420 | 7.085 | 20,093,145 |
| 2024-07-01 | 7.300 | 7.400 | 7.270 | 7.380 | 7.046 | 22,867,215 |
| 2024-06-28 | 7.030 | 7.420 | 6.990 | 7.300 | 6.970 | 31,580,949 |
| 2024-06-27 | 7.040 | 7.100 | 6.990 | 7.020 | 6.703 | 13,373,069 |
| 2024-06-26 | 7.010 | 7.080 | 6.950 | 7.080 | 6.760 | 15,857,684 |
| 2024-06-25 | 7.030 | 7.090 | 6.990 | 7.040 | 6.722 | 16,927,867 |
| 2024-06-24 | 7.200 | 7.240 | 7.000 | 7.030 | 6.712 | 29,498,469 |
| 2024-06-21 | 7.150 | 7.330 | 7.140 | 7.230 | 6.903 | 19,996,923 |
| 2024-06-20 | 7.130 | 7.210 | 7.110 | 7.150 | 6.827 | 14,332,380 |
| 2024-06-19 | 7.130 | 7.280 | 7.110 | 7.160 | 6.836 | 19,666,710 |
| 2024-06-18 | 7.100 | 7.140 | 6.970 | 7.130 | 6.808 | 21,862,053 |
| 2024-06-17 | 7.220 | 7.310 | 7.140 | 7.180 | 6.722 | 27,813,922 |
| 2024-06-14 | 7.240 | 7.340 | 7.220 | 7.250 | 6.787 | 24,878,378 |
| 2024-06-13 | 7.330 | 7.340 | 7.230 | 7.280 | 6.815 | 16,821,590 |
| 2024-06-12 | 7.230 | 7.370 | 7.170 | 7.300 | 6.834 | 19,078,055 |
| 2024-06-11 | 7.380 | 7.430 | 7.190 | 7.270 | 6.806 | 27,216,480 |
| 2024-06-07 | 7.280 | 7.420 | 7.220 | 7.380 | 6.909 | 24,312,184 |
| 2024-06-06 | 7.290 | 7.350 | 7.220 | 7.250 | 6.787 | 21,440,389 |
| 2024-06-05 | 7.410 | 7.440 | 7.250 | 7.260 | 6.797 | 17,789,484 |
| 2024-06-04 | 7.270 | 7.420 | 7.230 | 7.410 | 6.937 | 20,407,582 |
| 2024-06-03 | 7.280 | 7.320 | 7.200 | 7.270 | 6.806 | 23,324,167 |
| 2024-05-31 | 7.320 | 7.380 | 7.280 | 7.280 | 6.815 | 23,331,779 |
| 2024-05-30 | 7.440 | 7.530 | 7.300 | 7.340 | 6.872 | 28,717,830 |
| 2024-05-29 | 7.420 | 7.610 | 7.300 | 7.460 | 6.984 | 30,419,423 |
| 2024-05-28 | 7.450 | 7.550 | 7.400 | 7.450 | 6.975 | 27,601,837 |
| 2024-05-27 | 7.340 | 7.470 | 7.320 | 7.440 | 6.965 | 25,936,251 |
| 2024-05-24 | 7.210 | 7.470 | 7.210 | 7.340 | 6.872 | 24,408,403 |
| 2024-05-23 | 7.360 | 7.380 | 7.230 | 7.240 | 6.778 | 17,568,271 |
| 2024-05-22 | 7.400 | 7.500 | 7.380 | 7.400 | 6.928 | 12,716,781 |
| 2024-05-21 | 7.500 | 7.500 | 7.400 | 7.440 | 6.965 | 12,745,351 |
| 2024-05-20 | 7.440 | 7.550 | 7.400 | 7.490 | 7.012 | 22,256,289 |
| 2024-05-17 | 7.390 | 7.480 | 7.340 | 7.410 | 6.937 | 19,754,861 |
| 2024-05-16 | 7.410 | 7.490 | 7.360 | 7.390 | 6.918 | 20,176,523 |
| 2024-05-15 | 7.570 | 7.600 | 7.420 | 7.430 | 6.956 | 23,694,744 |
| 2024-05-14 | 7.560 | 7.620 | 7.480 | 7.550 | 7.068 | 31,937,963 |
| 2024-05-13 | 7.550 | 7.680 | 7.450 | 7.620 | 7.134 | 41,213,452 |
| 2024-05-10 | 7.420 | 7.500 | 7.370 | 7.490 | 7.012 | 23,713,842 |
| 2024-05-09 | 7.320 | 7.400 | 7.300 | 7.390 | 6.918 | 14,772,523 |
| 2024-05-08 | 7.410 | 7.430 | 7.300 | 7.320 | 6.853 | 18,186,683 |
| 2024-05-07 | 7.420 | 7.470 | 7.350 | 7.390 | 6.918 | 23,141,362 |
| 2024-05-06 | 7.280 | 7.430 | 7.250 | 7.430 | 6.956 | 35,965,418 |
| 2024-04-30 | 7.240 | 7.320 | 7.210 | 7.230 | 6.769 | 27,244,180 |
| 2024-04-29 | 7.200 | 7.220 | 7.070 | 7.200 | 6.741 | 30,463,733 |
| 2024-04-26 | 7.100 | 7.230 | 7.100 | 7.220 | 6.759 | 23,483,851 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-24 | 0.1600 CNY |
| 2025-06-13 | 0.1500 CNY |
| 2024-06-18 | 0.1400 CNY |
| 2023-06-15 | 0.1400 CNY |
| 2022-06-17 | 0.1750 CNY |
| 2021-06-18 | 0.2600 CNY |
| 2020-06-11 | 0.0600 CNY |
| 2019-06-14 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.