Shenzhen Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	6.160	6.290	6.130	6.200	6.200	37,465,680
2026-07-16	6.180	6.210	6.120	6.160	6.160	22,398,301
2026-07-15	6.080	6.210	6.050	6.200	6.200	28,940,934
2026-07-14	5.970	6.100	5.940	6.100	6.100	24,061,797
2026-07-13	6.000	6.050	5.930	5.970	5.970	22,499,400
2026-07-10	5.950	6.070	5.910	6.020	6.020	25,143,531
2026-07-09	6.020	6.030	5.890	5.980	5.980	31,579,469
2026-07-08	6.030	6.090	5.980	6.020	6.020	21,446,820
2026-07-07	6.290	6.290	6.020	6.030	6.030	40,199,848
2026-07-06	6.260	6.380	6.230	6.310	6.310	31,605,000
2026-07-03	6.200	6.280	6.200	6.270	6.270	30,413,809
2026-07-02	6.230	6.300	6.160	6.200	6.200	35,632,738
2026-07-01	6.200	6.300	6.100	6.260	6.260	40,879,168
2026-06-30	6.310	6.340	6.180	6.200	6.200	33,729,465
2026-06-29	6.370	6.400	6.170	6.350	6.350	37,346,359
2026-06-26	6.690	6.780	6.410	6.410	6.410	50,475,762
2026-06-25	6.720	6.760	6.590	6.670	6.670	41,828,672
2026-06-24	6.860	6.880	6.700	6.750	6.750	39,369,969
2026-06-23	6.960	7.170	6.910	7.020	6.860	44,529,781
2026-06-22	6.870	7.030	6.740	7.020	6.860	48,419,961
2026-06-18	7.320	7.390	6.880	6.880	6.723	76,173,995
2026-06-17	7.310	7.480	7.130	7.370	7.202	48,861,134
2026-06-16	7.260	7.680	7.240	7.330	7.163	66,558,892
2026-06-15	7.180	7.310	7.120	7.290	7.124	42,682,524
2026-06-12	7.150	7.290	6.980	7.200	7.036	45,618,238
2026-06-11	7.090	7.190	6.960	7.100	6.938	39,554,248
2026-06-10	7.190	7.370	7.110	7.160	6.997	48,876,070
2026-06-09	7.110	7.300	6.920	7.270	7.104	55,867,845
2026-06-08	7.080	7.320	7.040	7.080	6.919	59,849,198
2026-06-05	7.770	7.930	7.250	7.290	7.124	94,294,733
2026-06-04	7.860	8.020	7.750	7.790	7.613	77,109,272
2026-06-03	7.900	8.030	7.780	7.960	7.779	91,816,155
2026-06-02	7.910	8.140	7.820	8.020	7.837	86,397,040
2026-06-01	8.170	8.240	7.640	8.020	7.837	123,952,171
2026-05-29	7.980	8.450	7.920	8.080	7.896	159,767,759
2026-05-28	7.750	8.100	7.620	8.050	7.867	126,344,928
2026-05-27	7.570	7.760	7.540	7.690	7.515	71,370,791
2026-05-26	7.490	7.700	7.370	7.620	7.446	68,050,657
2026-05-25	7.310	7.570	7.280	7.560	7.388	51,105,681
2026-05-22	7.270	7.370	7.180	7.310	7.143	39,681,260
2026-05-21	7.300	7.500	7.240	7.250	7.085	57,361,298
2026-05-20	7.730	7.740	7.350	7.390	7.222	82,235,265
2026-05-19	7.420	8.080	7.330	7.760	7.583	101,486,826
2026-05-18	7.210	7.490	7.190	7.410	7.241	58,460,708
2026-05-15	7.320	7.360	7.130	7.260	7.095	60,867,009
2026-05-14	7.540	7.720	7.330	7.330	7.163	87,335,051
2026-05-13	7.330	7.600	7.290	7.540	7.368	86,170,890
2026-05-12	7.200	7.390	7.160	7.320	7.153	63,865,750
2026-05-11	7.100	7.190	7.060	7.190	7.026	43,106,487
2026-05-08	7.070	7.200	7.050	7.080	6.919	43,110,120
2026-05-07	7.040	7.130	7.000	7.090	6.928	48,835,525
2026-05-06	6.880	7.040	6.800	7.040	6.880	51,869,585
2026-04-30	6.930	6.950	6.820	6.840	6.684	36,556,718
2026-04-29	6.880	7.000	6.860	6.960	6.801	29,613,542
2026-04-28	6.900	6.970	6.830	6.930	6.772	37,936,831
2026-04-27	6.960	7.020	6.860	6.940	6.782	35,637,386
2026-04-24	7.030	7.100	6.910	6.930	6.772	49,539,365
2026-04-23	6.930	7.080	6.830	7.070	6.909	72,280,235
2026-04-22	6.840	6.970	6.810	6.910	6.753	42,079,514
2026-04-21	6.750	6.960	6.680	6.870	6.713	56,596,450

← NewerPage 2 of 3 · 121 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.