Shenzhen Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	6.210	6.240	6.180	6.230	5.705	16,328,376
2023-01-31	6.110	6.200	6.080	6.190	5.669	15,153,276
2023-01-30	6.150	6.170	6.100	6.110	5.596	12,787,227
2023-01-20	6.060	6.110	6.040	6.110	5.596	12,568,607
2023-01-19	6.040	6.050	6.000	6.040	5.531	7,056,926
2023-01-18	6.030	6.060	6.020	6.040	5.531	6,958,614
2023-01-17	6.060	6.070	6.010	6.020	5.513	6,940,778
2023-01-16	5.970	6.030	5.970	6.000	5.495	10,531,810
2023-01-13	6.040	6.040	5.950	5.950	5.449	11,134,379
2023-01-12	6.010	6.040	5.990	6.010	5.504	7,077,060
2023-01-11	6.040	6.050	6.010	6.030	5.522	7,752,355
2023-01-10	6.030	6.050	6.000	6.020	5.513	8,867,477
2023-01-09	6.100	6.110	6.020	6.020	5.513	12,935,978
2023-01-06	6.050	6.110	6.030	6.080	5.568	11,726,220
2023-01-05	6.040	6.070	6.030	6.060	5.550	12,692,955
2023-01-04	6.140	6.140	6.010	6.060	5.550	23,686,426
2023-01-03	6.170	6.210	6.080	6.170	5.651	30,523,430
2022-12-30	6.150	6.360	6.070	6.360	5.825	29,451,842
2022-12-29	6.030	6.140	6.010	6.110	5.596	18,747,935
2022-12-28	6.040	6.140	5.960	6.090	5.577	23,604,071
2022-12-27	5.880	6.050	5.840	6.020	5.513	22,441,454
2022-12-26	5.700	5.860	5.700	5.860	5.367	10,768,629
2022-12-23	5.700	5.760	5.650	5.740	5.257	8,826,426
2022-12-22	5.870	5.880	5.700	5.750	5.266	17,280,497
2022-12-21	5.880	5.920	5.800	5.920	5.422	11,291,721
2022-12-20	5.850	5.930	5.790	5.930	5.431	13,246,125
2022-12-19	5.970	5.980	5.810	5.880	5.385	16,005,443
2022-12-16	5.910	5.990	5.880	5.970	5.467	12,280,929
2022-12-15	5.950	5.990	5.900	5.910	5.412	11,817,758
2022-12-14	5.980	6.020	5.940	5.970	5.467	8,953,087
2022-12-13	5.930	6.020	5.920	5.970	5.467	14,307,257
2022-12-12	6.080	6.080	5.930	5.940	5.440	19,144,030
2022-12-09	6.080	6.120	6.050	6.080	5.568	12,941,892
2022-12-08	6.110	6.160	6.070	6.070	5.559	13,713,830
2022-12-07	6.200	6.200	6.110	6.130	5.614	16,730,880
2022-12-06	6.270	6.310	6.180	6.230	5.705	19,062,406
2022-12-05	6.150	6.270	6.150	6.250	5.724	24,080,138
2022-12-02	6.140	6.190	6.110	6.150	5.632	16,153,628
2022-12-01	6.160	6.220	6.140	6.150	5.632	16,987,535
2022-11-30	6.150	6.260	6.130	6.150	5.632	24,585,997
2022-11-29	6.180	6.210	6.110	6.160	5.641	23,024,539
2022-11-28	6.040	6.150	5.930	6.140	5.623	21,336,068
2022-11-25	6.000	6.080	5.980	6.080	5.568	17,622,244
2022-11-24	6.150	6.150	6.010	6.020	5.513	26,255,789
2022-11-23	5.990	6.170	5.970	6.150	5.632	40,163,283
2022-11-22	5.950	6.050	5.930	5.990	5.486	16,954,904
2022-11-21	5.910	5.980	5.880	5.950	5.449	12,832,320
2022-11-18	5.930	5.980	5.880	5.950	5.449	16,999,540
2022-11-17	5.940	5.960	5.860	5.910	5.412	14,211,661
2022-11-16	5.960	6.080	5.940	5.970	5.467	20,963,032
2022-11-15	5.870	5.940	5.830	5.930	5.431	14,912,945
2022-11-14	5.840	5.940	5.840	5.900	5.403	18,917,357
2022-11-11	5.900	5.970	5.840	5.860	5.367	17,618,980
2022-11-10	5.840	5.890	5.810	5.830	5.339	10,635,299
2022-11-09	5.850	5.900	5.820	5.880	5.385	11,715,544
2022-11-08	5.890	5.890	5.840	5.860	5.367	10,559,282
2022-11-07	5.870	5.940	5.850	5.910	5.412	12,579,501
2022-11-04	5.820	5.910	5.800	5.880	5.385	14,686,945
2022-11-03	5.820	5.840	5.780	5.810	5.321	9,576,592
2022-11-02	5.860	5.880	5.800	5.850	5.357	12,527,380

← NewerPage 16 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.