Shenzhen Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	7.000	7.180	7.000	7.130	6.354	14,934,165
2022-01-28	6.900	6.980	6.780	6.930	6.176	15,653,429
2022-01-27	7.040	7.040	6.810	6.820	6.078	18,804,170
2022-01-26	7.000	7.160	7.000	7.040	6.274	16,301,325
2022-01-25	7.420	7.420	6.970	7.000	6.238	31,778,520
2022-01-24	7.710	7.720	7.440	7.490	6.675	23,565,182
2022-01-21	7.740	7.790	7.700	7.770	6.924	13,005,782
2022-01-20	7.810	7.830	7.700	7.760	6.915	15,075,935
2022-01-19	7.830	7.830	7.770	7.810	6.960	12,457,851
2022-01-18	7.800	7.920	7.750	7.860	7.004	19,846,655
2022-01-17	7.780	7.850	7.750	7.800	6.951	11,503,168
2022-01-14	7.900	7.900	7.760	7.770	6.924	21,341,477
2022-01-13	7.970	7.990	7.880	7.890	7.031	19,650,199
2022-01-12	8.000	8.010	7.920	7.970	7.102	16,230,046
2022-01-11	8.000	8.050	7.950	7.960	7.094	17,599,140
2022-01-10	7.980	8.030	7.920	8.000	7.129	16,516,497
2022-01-07	7.980	8.040	7.960	7.970	7.102	19,001,654
2022-01-06	7.950	7.990	7.880	7.960	7.094	20,414,530
2022-01-05	8.110	8.120	7.880	7.940	7.076	37,538,475
2022-01-04	8.070	8.170	8.060	8.110	7.227	27,532,762
2021-12-31	8.070	8.210	8.070	8.100	7.218	28,361,700
2021-12-30	8.050	8.150	8.020	8.070	7.192	23,257,007
2021-12-29	8.170	8.170	8.000	8.060	7.183	34,211,822
2021-12-28	8.490	8.490	8.100	8.170	7.281	55,175,714
2021-12-27	8.220	8.580	8.210	8.450	7.530	56,162,955
2021-12-24	8.390	8.530	8.210	8.210	7.316	47,542,334
2021-12-23	8.100	8.440	8.100	8.440	7.521	65,355,422
2021-12-22	8.270	8.270	8.080	8.100	7.218	38,117,032
2021-12-21	8.220	8.300	8.120	8.270	7.370	33,800,729
2021-12-20	8.720	8.830	8.240	8.270	7.370	65,193,876
2021-12-17	8.590	8.900	8.530	8.630	7.691	70,170,030
2021-12-16	8.560	8.680	8.460	8.560	7.628	49,672,048
2021-12-15	8.260	8.650	8.190	8.550	7.619	77,621,511
2021-12-14	8.300	8.320	8.180	8.230	7.334	33,394,730
2021-12-13	8.380	8.480	8.310	8.320	7.414	41,041,305
2021-12-10	8.370	8.540	8.340	8.360	7.450	33,808,072
2021-12-09	8.510	8.610	8.410	8.460	7.539	47,167,001
2021-12-08	8.430	8.460	8.300	8.430	7.512	33,537,368
2021-12-07	8.360	8.480	8.150	8.430	7.512	52,540,867
2021-12-06	8.380	8.500	8.270	8.310	7.405	59,228,915
2021-12-03	8.080	8.390	8.010	8.300	7.396	69,837,103
2021-12-02	8.100	8.170	8.060	8.070	7.192	28,723,852
2021-12-01	8.100	8.130	8.010	8.120	7.236	27,177,108
2021-11-30	8.010	8.190	8.010	8.070	7.192	36,066,978
2021-11-29	7.930	8.050	7.880	8.000	7.129	23,509,564
2021-11-26	8.030	8.140	8.000	8.050	7.174	21,891,774
2021-11-25	8.170	8.280	8.030	8.050	7.174	40,746,630
2021-11-24	7.940	8.180	7.900	8.120	7.236	56,447,016
2021-11-23	7.860	7.940	7.840	7.900	7.040	21,883,125
2021-11-22	7.910	7.940	7.840	7.890	7.031	20,318,559
2021-11-19	7.840	7.900	7.770	7.900	7.040	20,638,685
2021-11-18	7.820	7.960	7.800	7.880	7.022	20,539,584
2021-11-17	7.750	7.890	7.740	7.860	7.004	16,023,454
2021-11-16	7.940	7.950	7.770	7.780	6.933	22,909,234
2021-11-15	7.990	8.010	7.900	7.920	7.058	21,839,751
2021-11-12	7.980	8.040	7.940	7.990	7.120	21,104,911
2021-11-11	8.000	8.050	7.960	7.990	7.120	25,559,797
2021-11-10	8.030	8.110	7.890	8.060	7.183	38,873,001
2021-11-09	7.920	8.280	7.920	8.140	7.254	57,440,542
2021-11-08	7.730	7.800	7.710	7.780	6.933	17,174,011

← NewerPage 20 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.