Shenzhen Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	6.370	6.370	6.250	6.330	5.797	15,871,592
2023-04-26	6.300	6.400	6.250	6.360	5.825	19,854,608
2023-04-25	6.290	6.360	6.200	6.290	5.760	16,093,647
2023-04-24	6.280	6.370	6.250	6.310	5.779	16,862,647
2023-04-21	6.380	6.420	6.270	6.270	5.742	15,170,063
2023-04-20	6.440	6.440	6.320	6.380	5.843	14,148,629
2023-04-19	6.390	6.440	6.340	6.350	5.815	13,950,773
2023-04-18	6.470	6.480	6.380	6.400	5.861	17,991,996
2023-04-17	6.350	6.500	6.350	6.450	5.907	31,492,435
2023-04-14	6.290	6.340	6.240	6.320	5.788	23,156,527
2023-04-13	6.160	6.340	6.160	6.280	5.751	30,193,276
2023-04-12	6.160	6.200	6.140	6.160	5.641	9,689,814
2023-04-11	6.120	6.160	6.110	6.150	5.632	11,451,480
2023-04-10	6.100	6.150	6.080	6.140	5.623	12,413,446
2023-04-07	6.060	6.110	6.060	6.090	5.577	8,549,375
2023-04-06	6.100	6.120	6.060	6.070	5.559	9,529,702
2023-04-04	6.150	6.150	6.080	6.110	5.596	14,074,136
2023-04-03	6.120	6.170	6.080	6.150	5.632	13,916,736
2023-03-31	6.070	6.150	6.070	6.110	5.596	9,218,691
2023-03-30	6.070	6.120	6.050	6.090	5.577	10,031,240
2023-03-29	6.130	6.150	6.060	6.070	5.559	10,361,873
2023-03-28	6.180	6.190	6.120	6.130	5.614	9,685,671
2023-03-27	6.240	6.250	6.150	6.150	5.632	15,271,104
2023-03-24	6.260	6.290	6.230	6.240	5.715	10,462,691
2023-03-23	6.280	6.290	6.240	6.270	5.742	9,609,327
2023-03-22	6.310	6.330	6.260	6.310	5.779	10,732,376
2023-03-21	6.280	6.330	6.230	6.310	5.779	12,313,854
2023-03-20	6.330	6.390	6.250	6.250	5.724	12,739,808
2023-03-17	6.350	6.400	6.260	6.330	5.797	17,320,434
2023-03-16	6.350	6.400	6.250	6.310	5.779	14,529,562
2023-03-15	6.270	6.360	6.260	6.360	5.825	15,419,824
2023-03-14	6.240	6.320	6.190	6.250	5.724	13,802,383
2023-03-13	6.200	6.270	6.170	6.240	5.715	11,304,163
2023-03-10	6.240	6.250	6.190	6.200	5.678	10,028,617
2023-03-09	6.320	6.330	6.250	6.260	5.733	10,412,087
2023-03-08	6.360	6.360	6.270	6.300	5.770	12,524,085
2023-03-07	6.410	6.460	6.330	6.330	5.797	21,705,156
2023-03-06	6.320	6.420	6.290	6.390	5.852	22,990,366
2023-03-03	6.280	6.330	6.260	6.320	5.788	15,367,195
2023-03-02	6.250	6.290	6.230	6.270	5.742	10,806,485
2023-03-01	6.240	6.250	6.210	6.250	5.724	9,608,665
2023-02-28	6.170	6.230	6.160	6.230	5.705	8,449,908
2023-02-27	6.190	6.210	6.140	6.180	5.660	8,425,076
2023-02-24	6.210	6.230	6.170	6.200	5.678	6,308,060
2023-02-23	6.260	6.270	6.180	6.210	5.687	8,731,906
2023-02-22	6.250	6.270	6.210	6.240	5.715	7,895,320
2023-02-21	6.230	6.270	6.200	6.260	5.733	9,440,192
2023-02-20	6.190	6.230	6.140	6.220	5.696	9,931,930
2023-02-17	6.170	6.230	6.150	6.150	5.632	8,438,264
2023-02-16	6.290	6.300	6.120	6.170	5.651	15,536,104
2023-02-15	6.340	6.340	6.240	6.280	5.751	13,690,687
2023-02-14	6.310	6.360	6.290	6.330	5.797	12,811,195
2023-02-13	6.320	6.360	6.300	6.320	5.788	16,321,736
2023-02-10	6.250	6.340	6.230	6.310	5.779	18,522,624
2023-02-09	6.240	6.270	6.220	6.260	5.733	10,691,112
2023-02-08	6.240	6.300	6.200	6.250	5.724	14,229,461
2023-02-07	6.190	6.240	6.170	6.240	5.715	11,291,499
2023-02-06	6.180	6.220	6.140	6.190	5.669	9,940,116
2023-02-03	6.240	6.240	6.130	6.180	5.660	10,523,857
2023-02-02	6.260	6.260	6.190	6.220	5.696	13,304,836

← NewerPage 15 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.