Shenzhen Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	6.670	6.730	6.620	6.630	6.207	23,267,080
2023-07-26	6.740	6.740	6.650	6.670	6.244	20,642,675
2023-07-25	6.770	6.800	6.680	6.750	6.319	28,967,793
2023-07-24	6.740	6.760	6.670	6.740	6.310	12,878,268
2023-07-21	6.700	6.760	6.690	6.740	6.310	12,076,089
2023-07-20	6.800	6.830	6.700	6.710	6.282	20,794,074
2023-07-19	6.810	6.880	6.790	6.810	6.375	19,900,943
2023-07-18	6.840	6.850	6.770	6.810	6.375	22,949,243
2023-07-17	6.880	6.940	6.800	6.840	6.404	26,314,371
2023-07-14	6.950	6.990	6.760	6.860	6.422	50,893,516
2023-07-13	6.760	6.990	6.630	6.950	6.506	101,180,854
2023-07-12	6.610	6.650	6.520	6.550	6.132	19,273,297
2023-07-11	6.640	6.650	6.540	6.610	6.188	19,791,224
2023-07-10	6.630	6.750	6.580	6.630	6.207	35,944,642
2023-07-07	6.470	6.600	6.450	6.550	6.132	22,179,233
2023-07-06	6.440	6.520	6.440	6.490	6.076	14,884,988
2023-07-05	6.520	6.600	6.440	6.450	6.038	23,232,220
2023-07-04	6.630	6.650	6.510	6.530	6.113	25,412,744
2023-07-03	6.580	6.660	6.530	6.650	6.226	28,571,896
2023-06-30	6.650	6.700	6.570	6.590	6.169	24,071,591
2023-06-29	6.700	6.720	6.640	6.690	6.263	24,706,771
2023-06-28	6.540	6.780	6.520	6.780	6.347	44,979,797
2023-06-27	6.700	6.750	6.480	6.590	6.169	37,866,044
2023-06-26	6.450	6.690	6.430	6.680	6.254	45,279,409
2023-06-21	6.350	6.540	6.330	6.450	6.038	22,783,792
2023-06-20	6.420	6.420	6.340	6.360	5.954	11,077,130
2023-06-19	6.350	6.430	6.280	6.410	6.001	14,768,360
2023-06-16	6.370	6.440	6.340	6.360	5.954	15,395,742
2023-06-15	6.320	6.390	6.300	6.380	5.973	13,646,511
2023-06-14	6.560	6.570	6.430	6.430	5.889	17,706,451
2023-06-13	6.570	6.660	6.520	6.550	5.999	12,906,679
2023-06-12	6.660	6.710	6.530	6.550	5.999	21,480,936
2023-06-09	6.650	6.730	6.620	6.650	6.090	21,127,742
2023-06-08	6.680	6.690	6.570	6.650	6.090	15,358,917
2023-06-07	6.560	6.720	6.560	6.690	6.127	18,439,018
2023-06-06	6.820	6.830	6.550	6.570	6.017	23,164,404
2023-06-05	6.820	6.890	6.780	6.840	6.264	13,265,104
2023-06-02	6.860	6.910	6.780	6.820	6.246	16,252,831
2023-06-01	6.900	6.970	6.760	6.830	6.255	19,318,976
2023-05-31	6.920	7.000	6.830	6.910	6.328	22,304,305
2023-05-30	6.940	6.950	6.840	6.930	6.347	24,222,012
2023-05-29	6.740	6.980	6.690	6.940	6.356	36,840,392
2023-05-26	6.690	6.850	6.680	6.740	6.173	14,088,185
2023-05-25	6.620	6.720	6.570	6.690	6.127	15,590,473
2023-05-24	6.690	6.750	6.590	6.620	6.063	18,995,472
2023-05-23	6.850	6.870	6.700	6.710	6.145	16,384,273
2023-05-22	6.710	6.920	6.700	6.830	6.255	24,567,643
2023-05-19	6.800	6.800	6.710	6.720	6.154	15,526,086
2023-05-18	6.840	6.900	6.770	6.810	6.237	15,814,961
2023-05-17	6.850	6.860	6.750	6.830	6.255	20,255,608
2023-05-16	6.870	6.930	6.770	6.860	6.282	20,546,914
2023-05-15	6.890	6.940	6.750	6.850	6.273	35,779,935
2023-05-12	6.900	7.040	6.800	6.890	6.310	42,218,964
2023-05-11	6.670	6.930	6.650	6.900	6.319	40,834,731
2023-05-10	6.700	6.730	6.630	6.670	6.108	21,427,677
2023-05-09	6.740	6.810	6.660	6.680	6.118	38,434,109
2023-05-08	6.700	6.810	6.660	6.730	6.163	39,610,771
2023-05-05	6.600	6.680	6.540	6.640	6.081	35,825,474
2023-05-04	6.420	6.580	6.420	6.540	5.989	28,823,605
2023-04-28	6.320	6.420	6.290	6.420	5.879	22,986,544

← NewerPage 14 of 21 · 1,216 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.