Shenzhen Energy Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 7.020 | 7.150 | 7.010 | 7.130 | 6.675 | 22,570,361 |
| 2024-04-24 | 6.950 | 7.060 | 6.920 | 7.030 | 6.581 | 22,009,148 |
| 2024-04-23 | 7.040 | 7.090 | 6.880 | 6.910 | 6.469 | 36,074,349 |
| 2024-04-22 | 7.290 | 7.290 | 7.010 | 7.070 | 6.619 | 61,983,279 |
| 2024-04-19 | 7.350 | 7.420 | 7.310 | 7.340 | 6.872 | 27,382,692 |
| 2024-04-18 | 7.460 | 7.550 | 7.280 | 7.350 | 6.881 | 36,231,651 |
| 2024-04-17 | 7.340 | 7.460 | 7.310 | 7.460 | 6.984 | 34,145,457 |
| 2024-04-16 | 7.410 | 7.570 | 7.340 | 7.350 | 6.881 | 45,013,089 |
| 2024-04-15 | 7.290 | 7.460 | 7.180 | 7.430 | 6.956 | 35,549,606 |
| 2024-04-12 | 7.340 | 7.400 | 7.260 | 7.300 | 6.834 | 20,544,939 |
| 2024-04-11 | 7.230 | 7.440 | 7.190 | 7.380 | 6.909 | 27,014,121 |
| 2024-04-10 | 7.260 | 7.350 | 7.210 | 7.260 | 6.797 | 20,865,467 |
| 2024-04-09 | 7.330 | 7.400 | 7.240 | 7.260 | 6.797 | 30,890,900 |
| 2024-04-08 | 7.250 | 7.440 | 7.250 | 7.360 | 6.890 | 32,708,851 |
| 2024-04-03 | 7.290 | 7.320 | 7.180 | 7.290 | 6.825 | 23,140,137 |
| 2024-04-02 | 7.190 | 7.310 | 7.160 | 7.310 | 6.844 | 34,026,327 |
| 2024-04-01 | 7.110 | 7.280 | 7.100 | 7.190 | 6.731 | 34,094,223 |
| 2024-03-29 | 6.930 | 7.090 | 6.930 | 7.090 | 6.638 | 13,749,253 |
| 2024-03-28 | 6.840 | 7.000 | 6.770 | 6.930 | 6.488 | 26,566,914 |
| 2024-03-27 | 6.900 | 6.960 | 6.840 | 6.850 | 6.413 | 21,808,105 |
| 2024-03-26 | 6.760 | 6.930 | 6.750 | 6.910 | 6.469 | 23,937,061 |
| 2024-03-25 | 6.740 | 6.850 | 6.710 | 6.760 | 6.329 | 19,816,790 |
| 2024-03-22 | 6.830 | 6.860 | 6.730 | 6.750 | 6.319 | 22,090,704 |
| 2024-03-21 | 6.900 | 6.930 | 6.820 | 6.860 | 6.422 | 17,366,764 |
| 2024-03-20 | 6.900 | 6.960 | 6.850 | 6.890 | 6.450 | 18,440,124 |
| 2024-03-19 | 6.990 | 7.060 | 6.900 | 6.900 | 6.460 | 24,123,440 |
| 2024-03-18 | 6.870 | 7.020 | 6.840 | 7.010 | 6.563 | 41,113,507 |
| 2024-03-15 | 6.740 | 6.880 | 6.710 | 6.840 | 6.404 | 27,878,979 |
| 2024-03-14 | 6.710 | 6.790 | 6.690 | 6.730 | 6.301 | 17,956,755 |
| 2024-03-13 | 6.660 | 6.800 | 6.630 | 6.750 | 6.319 | 26,444,976 |
| 2024-03-12 | 6.790 | 6.800 | 6.630 | 6.660 | 6.235 | 28,146,941 |
| 2024-03-11 | 6.860 | 6.910 | 6.720 | 6.800 | 6.366 | 38,389,903 |
| 2024-03-08 | 6.580 | 6.790 | 6.580 | 6.790 | 6.357 | 41,232,930 |
| 2024-03-07 | 6.600 | 6.680 | 6.560 | 6.600 | 6.179 | 29,334,761 |
| 2024-03-06 | 6.570 | 6.630 | 6.520 | 6.590 | 6.169 | 25,221,201 |
| 2024-03-05 | 6.580 | 6.620 | 6.510 | 6.560 | 6.141 | 22,486,560 |
| 2024-03-04 | 6.540 | 6.590 | 6.500 | 6.580 | 6.160 | 21,015,396 |
| 2024-03-01 | 6.600 | 6.650 | 6.510 | 6.540 | 6.123 | 21,805,580 |
| 2024-02-29 | 6.440 | 6.590 | 6.410 | 6.590 | 6.169 | 31,731,478 |
| 2024-02-28 | 6.410 | 6.590 | 6.390 | 6.470 | 6.057 | 37,905,728 |
| 2024-02-27 | 6.330 | 6.410 | 6.310 | 6.410 | 6.001 | 18,383,137 |
| 2024-02-26 | 6.440 | 6.470 | 6.350 | 6.360 | 5.954 | 25,205,660 |
| 2024-02-23 | 6.480 | 6.500 | 6.420 | 6.480 | 6.066 | 19,029,058 |
| 2024-02-22 | 6.440 | 6.500 | 6.420 | 6.480 | 6.066 | 17,817,041 |
| 2024-02-21 | 6.450 | 6.570 | 6.420 | 6.450 | 6.038 | 27,301,295 |
| 2024-02-20 | 6.480 | 6.520 | 6.410 | 6.470 | 6.057 | 22,913,589 |
| 2024-02-19 | 6.580 | 6.590 | 6.430 | 6.480 | 6.066 | 34,842,089 |
| 2024-02-08 | 6.470 | 6.730 | 6.430 | 6.570 | 6.151 | 51,212,309 |
| 2024-02-07 | 6.230 | 6.480 | 6.230 | 6.470 | 6.057 | 49,320,310 |
| 2024-02-06 | 5.880 | 6.300 | 5.870 | 6.250 | 5.851 | 35,397,743 |
| 2024-02-05 | 5.970 | 6.100 | 5.750 | 5.910 | 5.533 | 34,552,256 |
| 2024-02-02 | 6.110 | 6.180 | 5.860 | 5.970 | 5.589 | 24,507,236 |
| 2024-02-01 | 6.180 | 6.210 | 6.020 | 6.090 | 5.701 | 23,055,612 |
| 2024-01-31 | 6.250 | 6.320 | 6.150 | 6.200 | 5.804 | 23,274,714 |
| 2024-01-30 | 6.330 | 6.400 | 6.280 | 6.280 | 5.879 | 22,748,907 |
| 2024-01-29 | 6.350 | 6.440 | 6.330 | 6.360 | 5.954 | 30,515,712 |
| 2024-01-26 | 6.240 | 6.360 | 6.210 | 6.330 | 5.926 | 28,789,811 |
| 2024-01-25 | 6.080 | 6.240 | 6.060 | 6.240 | 5.842 | 23,701,929 |
| 2024-01-24 | 5.890 | 6.070 | 5.870 | 6.060 | 5.673 | 17,114,396 |
| 2024-01-23 | 5.870 | 5.920 | 5.750 | 5.900 | 5.523 | 13,214,852 |
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.