Shenzhen Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	6.390	6.390	6.230	6.340	5.806	17,410,227
2022-07-29	6.400	6.500	6.360	6.390	5.852	20,242,951
2022-07-28	6.390	6.460	6.360	6.380	5.843	14,292,140
2022-07-27	6.430	6.450	6.360	6.380	5.843	11,088,639
2022-07-26	6.320	6.430	6.310	6.430	5.889	11,188,061
2022-07-25	6.490	6.490	6.300	6.350	5.815	20,531,370
2022-07-22	6.600	6.640	6.420	6.490	5.944	22,422,737
2022-07-21	6.670	6.680	6.570	6.570	6.017	19,917,878
2022-07-20	6.750	6.780	6.640	6.670	6.108	23,663,613
2022-07-19	6.820	6.830	6.630	6.650	6.090	32,204,555
2022-07-18	6.560	6.820	6.540	6.810	6.237	47,138,178
2022-07-15	6.610	6.690	6.510	6.540	5.989	29,161,227
2022-07-14	6.810	6.810	6.610	6.640	6.081	36,330,919
2022-07-13	6.740	6.870	6.670	6.820	6.246	37,691,998
2022-07-12	6.730	6.890	6.620	6.780	6.209	42,257,475
2022-07-11	6.700	6.840	6.650	6.730	6.163	44,305,328
2022-07-08	6.640	6.730	6.560	6.650	6.090	33,382,340
2022-07-07	6.640	6.770	6.550	6.640	6.081	37,372,383
2022-07-06	6.720	6.820	6.560	6.640	6.081	42,661,237
2022-07-05	6.600	6.900	6.540	6.800	6.227	68,453,855
2022-07-04	6.490	6.610	6.360	6.580	6.026	40,955,848
2022-07-01	6.400	6.520	6.340	6.450	5.907	36,475,999
2022-06-30	6.280	6.500	6.280	6.410	5.870	51,052,392
2022-06-29	6.300	6.310	6.190	6.200	5.678	19,033,135
2022-06-28	6.230	6.320	6.220	6.300	5.770	16,811,711
2022-06-27	6.300	6.320	6.240	6.250	5.724	18,222,029
2022-06-24	6.350	6.350	6.250	6.280	5.751	16,301,827
2022-06-23	6.190	6.330	6.140	6.320	5.788	21,721,840
2022-06-22	6.360	6.360	6.190	6.190	5.669	20,091,951
2022-06-21	6.400	6.460	6.290	6.350	5.815	23,184,212
2022-06-20	6.310	6.470	6.250	6.370	5.834	25,170,722
2022-06-17	6.320	6.400	6.230	6.320	5.788	25,823,069
2022-06-16	6.590	6.630	6.470	6.500	5.792	38,268,471
2022-06-15	6.550	6.750	6.450	6.670	5.944	46,797,057
2022-06-14	6.310	6.520	6.280	6.490	5.784	27,935,264
2022-06-13	6.530	6.590	6.330	6.400	5.703	35,271,707
2022-06-10	6.380	6.650	6.340	6.590	5.873	39,683,375
2022-06-09	6.590	6.720	6.420	6.450	5.748	45,395,192
2022-06-08	6.400	6.680	6.380	6.590	5.873	60,540,103
2022-06-07	6.340	6.530	6.320	6.380	5.686	35,827,863
2022-06-06	6.310	6.340	6.230	6.330	5.641	24,264,353
2022-06-02	6.310	6.350	6.250	6.320	5.632	18,630,232
2022-06-01	6.290	6.340	6.210	6.310	5.623	23,664,967
2022-05-31	6.200	6.360	6.150	6.320	5.632	41,593,673
2022-05-30	6.190	6.190	6.100	6.170	5.498	15,902,108
2022-05-27	6.140	6.180	6.070	6.110	5.445	15,247,896
2022-05-26	6.130	6.180	6.040	6.140	5.472	17,356,782
2022-05-25	5.880	6.100	5.870	6.100	5.436	20,843,874
2022-05-24	6.110	6.180	5.880	5.880	5.240	21,160,023
2022-05-23	6.140	6.140	6.040	6.080	5.418	14,456,827
2022-05-20	5.970	6.190	5.960	6.130	5.463	28,337,726
2022-05-19	5.850	5.980	5.790	5.970	5.320	15,817,170
2022-05-18	5.920	5.990	5.890	5.940	5.293	16,063,772
2022-05-17	5.970	5.990	5.870	5.910	5.267	13,644,884
2022-05-16	6.070	6.090	5.930	5.960	5.311	23,231,313
2022-05-13	6.130	6.170	6.000	6.060	5.400	30,018,493
2022-05-12	6.080	6.420	6.050	6.140	5.472	48,754,739
2022-05-11	5.880	6.060	5.870	5.910	5.267	21,064,473
2022-05-10	5.710	5.930	5.670	5.890	5.249	16,857,988
2022-05-09	5.730	5.830	5.660	5.790	5.160	12,056,794

← NewerPage 18 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.