Shenzhen Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	5.730	5.830	5.660	5.790	5.160	12,056,794
2022-05-06	5.840	5.860	5.710	5.730	5.106	17,055,622
2022-05-05	5.840	6.020	5.800	5.960	5.311	17,852,077
2022-04-29	5.800	5.860	5.640	5.840	5.204	21,500,630
2022-04-28	5.600	5.720	5.550	5.600	4.990	16,396,515
2022-04-27	5.380	5.640	5.310	5.630	5.017	20,455,378
2022-04-26	5.700	5.790	5.410	5.450	4.857	23,639,769
2022-04-25	5.990	6.060	5.650	5.650	5.035	25,369,042
2022-04-22	6.040	6.130	5.860	6.050	5.391	21,709,255
2022-04-21	6.230	6.230	6.010	6.010	5.356	19,534,868
2022-04-20	6.390	6.400	6.210	6.230	5.552	13,631,079
2022-04-19	6.310	6.400	6.220	6.360	5.668	15,928,676
2022-04-18	6.270	6.330	6.130	6.320	5.632	19,030,371
2022-04-15	6.140	6.430	6.140	6.280	5.596	25,219,677
2022-04-14	6.200	6.240	6.160	6.190	5.516	9,616,171
2022-04-13	6.260	6.270	6.140	6.170	5.498	12,886,280
2022-04-12	6.160	6.270	6.070	6.270	5.587	16,522,266
2022-04-11	6.390	6.450	6.130	6.160	5.489	19,181,943
2022-04-08	6.360	6.410	6.190	6.390	5.694	17,886,744
2022-04-07	6.550	6.560	6.350	6.360	5.668	18,107,512
2022-04-06	6.470	6.570	6.430	6.570	5.855	15,823,028
2022-04-01	6.420	6.470	6.350	6.470	5.766	10,990,461
2022-03-31	6.490	6.550	6.420	6.430	5.730	12,215,234
2022-03-30	6.420	6.520	6.400	6.490	5.784	16,506,082
2022-03-29	6.500	6.510	6.350	6.390	5.694	12,813,092
2022-03-28	6.410	6.560	6.320	6.480	5.775	17,397,575
2022-03-25	6.520	6.570	6.430	6.450	5.748	13,208,975
2022-03-24	6.620	6.650	6.540	6.540	5.828	13,225,920
2022-03-23	6.700	6.740	6.620	6.630	5.908	18,092,051
2022-03-22	6.590	6.690	6.540	6.610	5.890	15,507,787
2022-03-21	6.630	6.710	6.530	6.620	5.899	32,436,519
2022-03-18	6.380	6.860	6.330	6.690	5.962	44,628,406
2022-03-17	6.480	6.490	6.350	6.380	5.686	21,600,685
2022-03-16	6.210	6.380	5.990	6.340	5.650	26,845,629
2022-03-15	6.570	6.570	6.060	6.130	5.463	30,355,970
2022-03-14	6.820	6.840	6.580	6.580	5.864	17,012,760
2022-03-11	6.770	6.810	6.630	6.810	6.069	19,857,069
2022-03-10	6.750	6.970	6.600	6.860	6.113	28,173,045
2022-03-09	6.810	6.940	6.370	6.600	5.882	28,058,760
2022-03-08	7.060	7.090	6.740	6.750	6.015	27,592,450
2022-03-07	7.170	7.260	7.050	7.090	6.318	17,635,831
2022-03-04	7.350	7.350	7.150	7.190	6.407	20,724,839
2022-03-03	7.250	7.350	7.230	7.330	6.532	28,311,689
2022-03-02	7.180	7.240	7.160	7.230	6.443	10,691,490
2022-03-01	7.270	7.320	7.170	7.210	6.425	14,984,472
2022-02-28	7.220	7.330	7.160	7.230	6.443	17,841,877
2022-02-25	7.130	7.260	7.040	7.190	6.407	22,960,902
2022-02-24	7.190	7.420	7.040	7.090	6.318	34,062,019
2022-02-23	7.180	7.250	7.150	7.190	6.407	12,195,448
2022-02-22	7.260	7.270	7.130	7.180	6.398	14,172,974
2022-02-21	7.260	7.360	7.260	7.300	6.505	11,292,632
2022-02-18	7.190	7.320	7.160	7.310	6.514	10,787,963
2022-02-17	7.260	7.320	7.220	7.240	6.452	9,775,748
2022-02-16	7.280	7.350	7.240	7.280	6.488	8,961,366
2022-02-15	7.270	7.300	7.210	7.240	6.452	9,345,181
2022-02-14	7.310	7.390	7.210	7.270	6.479	14,141,531
2022-02-11	7.430	7.430	7.310	7.330	6.532	13,902,581
2022-02-10	7.340	7.440	7.310	7.440	6.630	15,561,091
2022-02-09	7.230	7.380	7.210	7.340	6.541	16,657,126
2022-02-08	7.140	7.260	7.080	7.250	6.461	16,466,090

← NewerPage 19 of 21 · 1,213 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.