Shenzhen Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	6.030	6.050	5.780	5.830	5.458	19,178,820
2024-01-19	6.030	6.080	5.990	6.050	5.664	12,871,336
2024-01-18	6.120	6.140	5.880	6.050	5.664	28,999,693
2024-01-17	6.230	6.260	6.140	6.150	5.758	14,161,200
2024-01-16	6.230	6.250	6.160	6.240	5.842	15,438,676
2024-01-15	6.260	6.310	6.230	6.240	5.842	13,230,765
2024-01-12	6.150	6.290	6.150	6.270	5.870	24,213,089
2024-01-11	6.130	6.190	6.120	6.160	5.767	16,550,827
2024-01-10	6.190	6.200	6.140	6.140	5.748	17,284,383
2024-01-09	6.200	6.240	6.180	6.200	5.804	15,840,492
2024-01-08	6.310	6.340	6.200	6.200	5.804	20,976,166
2024-01-05	6.290	6.400	6.260	6.310	5.907	29,991,783
2024-01-04	6.370	6.370	6.250	6.290	5.889	25,395,683
2024-01-03	6.310	6.370	6.290	6.350	5.945	28,606,408
2024-01-02	6.290	6.420	6.280	6.310	5.907	42,735,961
2023-12-29	6.220	6.500	6.110	6.450	6.038	71,690,040
2023-12-28	6.100	6.340	6.090	6.340	5.935	39,312,726
2023-12-27	6.020	6.160	5.990	6.130	5.739	24,175,713
2023-12-26	6.070	6.090	5.990	6.030	5.645	15,421,143
2023-12-25	6.030	6.100	5.990	6.090	5.701	11,350,948
2023-12-22	6.060	6.090	6.010	6.040	5.655	11,771,639
2023-12-21	6.060	6.090	5.940	6.070	5.683	16,953,281
2023-12-20	6.100	6.170	6.080	6.080	5.692	12,632,288
2023-12-19	6.110	6.130	6.050	6.080	5.692	12,461,283
2023-12-18	6.170	6.210	6.110	6.130	5.739	10,280,171
2023-12-15	6.260	6.280	6.180	6.190	5.795	11,896,090
2023-12-14	6.230	6.280	6.190	6.260	5.861	14,557,630
2023-12-13	6.210	6.260	6.210	6.220	5.823	13,207,013
2023-12-12	6.190	6.260	6.190	6.220	5.823	15,023,799
2023-12-11	6.180	6.230	6.090	6.220	5.823	22,715,160
2023-12-08	6.090	6.180	6.080	6.140	5.748	15,700,393
2023-12-07	6.060	6.110	6.030	6.070	5.683	9,918,904
2023-12-06	6.060	6.080	5.990	6.050	5.664	11,240,208
2023-12-05	6.120	6.140	6.050	6.060	5.673	9,909,365
2023-12-04	6.130	6.160	6.100	6.140	5.748	10,330,494
2023-12-01	6.120	6.150	6.090	6.140	5.748	11,140,826
2023-11-30	6.060	6.130	6.050	6.110	5.720	10,717,630
2023-11-29	6.120	6.150	6.060	6.070	5.683	10,537,113
2023-11-28	6.090	6.150	6.060	6.140	5.748	13,686,134
2023-11-27	6.090	6.130	6.050	6.110	5.720	17,354,732
2023-11-24	6.190	6.200	6.090	6.120	5.729	28,068,700
2023-11-23	6.280	6.360	6.190	6.220	5.823	36,650,172
2023-11-22	6.150	6.190	6.130	6.160	5.767	10,271,686
2023-11-21	6.140	6.200	6.140	6.170	5.776	14,063,630
2023-11-20	6.160	6.190	6.130	6.150	5.758	11,711,365
2023-11-17	6.170	6.190	6.120	6.140	5.748	12,579,504
2023-11-16	6.200	6.200	6.150	6.160	5.767	8,375,494
2023-11-15	6.220	6.230	6.180	6.210	5.814	10,152,752
2023-11-14	6.150	6.240	6.140	6.190	5.795	12,034,466
2023-11-13	6.190	6.220	6.080	6.160	5.767	14,931,316
2023-11-10	6.160	6.200	6.080	6.160	5.767	14,244,975
2023-11-09	6.150	6.230	6.110	6.170	5.776	13,051,063
2023-11-08	6.170	6.190	6.120	6.150	5.758	10,315,190
2023-11-07	6.200	6.230	6.170	6.180	5.786	11,643,024
2023-11-06	6.240	6.260	6.200	6.230	5.832	15,545,955
2023-11-03	6.140	6.220	6.110	6.180	5.786	13,723,406
2023-11-02	6.130	6.190	6.100	6.120	5.729	11,277,327
2023-11-01	6.200	6.230	6.120	6.140	5.748	16,033,438
2023-10-31	6.260	6.290	6.150	6.180	5.786	17,846,914
2023-10-30	6.230	6.310	6.220	6.280	5.879	15,930,068

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.