Shenzhen Energy Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 7.870 | 7.870 | 7.660 | 7.700 | 6.862 | 31,372,875 |
| 2021-11-04 | 7.830 | 7.910 | 7.760 | 7.860 | 7.004 | 27,991,206 |
| 2021-11-03 | 7.720 | 7.880 | 7.720 | 7.820 | 6.969 | 25,708,702 |
| 2021-11-02 | 8.020 | 8.050 | 7.660 | 7.720 | 6.880 | 47,813,434 |
| 2021-11-01 | 8.100 | 8.100 | 7.890 | 8.000 | 7.129 | 35,367,048 |
| 2021-10-29 | 8.210 | 8.240 | 8.000 | 8.120 | 7.236 | 41,910,958 |
| 2021-10-28 | 8.150 | 8.430 | 8.000 | 8.300 | 7.396 | 60,526,438 |
| 2021-10-27 | 8.140 | 8.190 | 7.910 | 8.170 | 7.281 | 47,474,121 |
| 2021-10-26 | 8.220 | 8.220 | 8.080 | 8.130 | 7.245 | 34,705,303 |
| 2021-10-25 | 8.100 | 8.240 | 8.060 | 8.120 | 7.236 | 39,354,340 |
| 2021-10-22 | 8.180 | 8.220 | 8.000 | 8.040 | 7.165 | 42,645,360 |
| 2021-10-21 | 8.420 | 8.460 | 8.150 | 8.180 | 7.290 | 48,992,192 |
| 2021-10-20 | 8.310 | 8.530 | 8.250 | 8.410 | 7.495 | 44,747,970 |
| 2021-10-19 | 8.400 | 8.440 | 8.230 | 8.310 | 7.405 | 35,837,912 |
| 2021-10-18 | 8.210 | 8.480 | 8.210 | 8.400 | 7.486 | 44,547,229 |
| 2021-10-15 | 8.210 | 8.330 | 8.080 | 8.230 | 7.334 | 36,838,712 |
| 2021-10-14 | 8.200 | 8.400 | 8.000 | 8.250 | 7.352 | 50,839,908 |
← NewerPage 21 of 21 · 1,217 trading days
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.