Shenzhen Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	6.140	6.290	6.100	6.250	5.851	17,563,139
2023-10-26	6.040	6.140	5.990	6.120	5.729	10,988,164
2023-10-25	6.040	6.090	6.020	6.050	5.664	10,803,835
2023-10-24	6.000	6.030	5.890	5.980	5.598	13,964,000
2023-10-23	6.090	6.130	5.940	5.960	5.580	14,041,119
2023-10-20	6.080	6.150	6.030	6.090	5.701	12,301,625
2023-10-19	6.170	6.180	6.080	6.090	5.701	14,034,035
2023-10-18	6.320	6.340	6.160	6.160	5.767	15,300,640
2023-10-17	6.300	6.370	6.300	6.340	5.935	12,935,619
2023-10-16	6.300	6.360	6.270	6.290	5.889	12,060,685
2023-10-13	6.340	6.360	6.280	6.300	5.898	11,161,095
2023-10-12	6.280	6.360	6.280	6.340	5.935	14,583,916
2023-10-11	6.290	6.330	6.250	6.250	5.851	10,885,667
2023-10-10	6.370	6.400	6.270	6.300	5.898	14,585,380
2023-10-09	6.370	6.390	6.340	6.370	5.964	10,908,542
2023-09-28	6.380	6.410	6.350	6.380	5.973	9,323,220
2023-09-27	6.400	6.410	6.360	6.380	5.973	9,702,599
2023-09-26	6.370	6.410	6.360	6.380	5.973	8,671,277
2023-09-25	6.410	6.450	6.350	6.390	5.982	14,369,645
2023-09-22	6.380	6.410	6.360	6.400	5.992	14,258,557
2023-09-21	6.450	6.480	6.400	6.410	6.001	10,718,732
2023-09-20	6.460	6.500	6.430	6.470	6.057	11,950,193
2023-09-19	6.420	6.470	6.400	6.460	6.048	12,015,073
2023-09-18	6.490	6.490	6.380	6.440	6.029	14,750,065
2023-09-15	6.560	6.570	6.440	6.450	6.038	14,845,598
2023-09-14	6.480	6.560	6.470	6.550	6.132	20,565,697
2023-09-13	6.470	6.540	6.450	6.480	6.066	12,985,924
2023-09-12	6.470	6.530	6.440	6.490	6.076	14,768,772
2023-09-11	6.400	6.500	6.390	6.460	6.048	16,932,758
2023-09-08	6.320	6.430	6.320	6.400	5.992	13,177,890
2023-09-07	6.470	6.480	6.330	6.340	5.935	22,545,483
2023-09-06	6.510	6.530	6.460	6.490	6.076	11,676,498
2023-09-05	6.530	6.600	6.480	6.550	6.132	12,950,881
2023-09-04	6.470	6.540	6.410	6.530	6.113	19,711,478
2023-09-01	6.460	6.490	6.420	6.460	6.048	16,671,023
2023-08-31	6.520	6.570	6.430	6.480	6.066	20,956,625
2023-08-30	6.630	6.700	6.530	6.530	6.113	22,948,793
2023-08-29	6.750	6.790	6.620	6.660	6.235	36,063,503
2023-08-28	6.820	6.920	6.710	6.760	6.329	59,431,341
2023-08-25	6.430	6.560	6.400	6.490	6.076	13,256,494
2023-08-24	6.450	6.490	6.410	6.440	6.029	13,737,564
2023-08-23	6.480	6.520	6.450	6.460	6.048	9,533,297
2023-08-22	6.550	6.550	6.420	6.480	6.066	11,725,386
2023-08-21	6.520	6.610	6.480	6.500	6.085	12,868,696
2023-08-18	6.520	6.640	6.500	6.540	6.123	15,517,113
2023-08-17	6.620	6.620	6.440	6.520	6.104	23,648,614
2023-08-16	6.670	6.670	6.580	6.650	6.226	9,011,277
2023-08-15	6.660	6.720	6.620	6.670	6.244	13,990,308
2023-08-14	6.590	6.670	6.520	6.640	6.216	12,975,150
2023-08-11	6.770	6.780	6.610	6.630	6.207	19,370,920
2023-08-10	6.740	6.780	6.710	6.780	6.347	9,163,550
2023-08-09	6.800	6.830	6.710	6.740	6.310	12,331,144
2023-08-08	6.830	6.870	6.780	6.830	6.394	14,559,090
2023-08-07	6.860	6.860	6.780	6.830	6.394	13,210,333
2023-08-04	6.920	6.950	6.840	6.880	6.441	17,719,476
2023-08-03	6.870	6.890	6.800	6.870	6.432	12,771,247
2023-08-02	6.910	6.920	6.830	6.870	6.432	18,092,848
2023-08-01	6.850	6.950	6.830	6.930	6.488	30,206,180
2023-07-31	6.730	6.880	6.720	6.870	6.432	31,339,587
2023-07-28	6.640	6.740	6.590	6.730	6.301	21,572,169

← NewerPage 13 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.