Shenzhen Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	5.720	5.950	5.710	5.880	5.385	23,103,028
2022-10-31	5.460	5.810	5.450	5.700	5.220	25,182,958
2022-10-28	5.710	5.730	5.500	5.510	5.046	15,795,672
2022-10-27	5.780	5.810	5.710	5.710	5.229	11,580,656
2022-10-26	5.730	5.830	5.700	5.750	5.266	10,396,500
2022-10-25	5.700	5.780	5.600	5.740	5.257	12,175,979
2022-10-24	5.820	5.890	5.650	5.700	5.220	15,347,701
2022-10-21	5.800	5.920	5.800	5.850	5.357	11,662,515
2022-10-20	5.830	5.870	5.740	5.780	5.293	10,257,933
2022-10-19	5.900	5.920	5.820	5.830	5.339	9,496,348
2022-10-18	5.920	6.000	5.890	5.900	5.403	11,839,514
2022-10-17	5.920	5.940	5.790	5.910	5.412	11,993,616
2022-10-14	5.910	5.970	5.900	5.920	5.422	14,400,725
2022-10-13	5.810	5.940	5.770	5.920	5.422	15,152,826
2022-10-12	5.760	5.830	5.640	5.830	5.339	14,285,318
2022-10-11	5.570	5.750	5.550	5.750	5.266	16,935,196
2022-10-10	5.610	5.770	5.530	5.560	5.092	16,012,487
2022-09-30	5.650	5.710	5.600	5.610	5.138	10,235,060
2022-09-29	5.750	5.830	5.620	5.650	5.174	11,919,082
2022-09-28	5.900	5.950	5.700	5.700	5.220	13,193,104
2022-09-27	5.830	5.900	5.780	5.880	5.385	11,936,980
2022-09-26	5.940	5.970	5.800	5.810	5.321	14,274,073
2022-09-23	6.040	6.110	5.920	5.970	5.467	13,892,301
2022-09-22	6.100	6.120	6.020	6.050	5.541	15,968,089
2022-09-21	5.990	6.180	5.880	6.160	5.641	20,541,942
2022-09-20	5.920	6.020	5.900	5.950	5.449	17,084,618
2022-09-19	5.970	6.000	5.810	5.850	5.357	18,130,258
2022-09-16	6.270	6.270	5.960	5.970	5.467	33,393,202
2022-09-15	6.400	6.420	6.200	6.250	5.724	20,937,096
2022-09-14	6.440	6.480	6.320	6.340	5.806	17,178,901
2022-09-13	6.680	6.680	6.480	6.500	5.953	21,537,933
2022-09-09	6.690	6.750	6.600	6.680	6.118	19,511,651
2022-09-08	6.670	6.780	6.610	6.690	6.127	25,291,599
2022-09-07	6.610	6.700	6.540	6.680	6.118	19,647,671
2022-09-06	6.500	6.620	6.440	6.610	6.053	20,069,154
2022-09-05	6.270	6.480	6.260	6.460	5.916	18,695,011
2022-09-02	6.220	6.380	6.220	6.280	5.751	11,525,204
2022-09-01	6.340	6.390	6.220	6.240	5.715	16,492,780
2022-08-31	6.510	6.510	6.310	6.370	5.834	18,096,503
2022-08-30	6.610	6.660	6.470	6.510	5.962	15,118,223
2022-08-29	6.620	6.690	6.550	6.610	6.053	18,763,397
2022-08-26	6.640	6.760	6.550	6.630	6.072	24,022,513
2022-08-25	6.590	6.650	6.410	6.620	6.063	22,901,334
2022-08-24	6.700	6.700	6.510	6.520	5.971	30,144,828
2022-08-23	6.650	6.770	6.580	6.730	6.163	24,350,941
2022-08-22	6.760	6.880	6.630	6.690	6.127	31,528,653
2022-08-19	6.500	6.760	6.460	6.680	6.118	44,457,087
2022-08-18	6.560	6.650	6.490	6.500	5.953	23,104,741
2022-08-17	6.500	6.590	6.460	6.560	6.008	31,115,532
2022-08-16	6.350	6.490	6.340	6.490	5.944	29,635,334
2022-08-15	6.270	6.370	6.240	6.340	5.806	15,205,910
2022-08-12	6.180	6.350	6.150	6.280	5.751	22,608,990
2022-08-11	6.080	6.180	6.080	6.180	5.660	14,599,033
2022-08-10	6.130	6.130	6.050	6.080	5.568	9,956,164
2022-08-09	6.140	6.190	6.100	6.120	5.605	13,536,666
2022-08-08	6.100	6.180	6.070	6.150	5.632	11,666,199
2022-08-05	6.110	6.120	6.010	6.120	5.605	14,169,556
2022-08-04	6.070	6.140	6.020	6.090	5.577	11,972,365
2022-08-03	6.100	6.220	6.040	6.050	5.541	16,666,276
2022-08-02	6.290	6.290	6.000	6.100	5.586	28,818,601

← NewerPage 17 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.