Shenzhen Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	6.720	6.770	6.690	6.760	6.606	34,390,636
2026-04-17	6.690	6.750	6.670	6.680	6.528	27,774,787
2026-04-16	6.680	6.720	6.650	6.710	6.557	23,250,277
2026-04-15	6.710	6.720	6.650	6.670	6.518	19,628,720
2026-04-14	6.710	6.780	6.640	6.710	6.557	29,340,553
2026-04-13	6.640	6.720	6.630	6.700	6.547	27,657,194
2026-04-10	6.650	6.710	6.630	6.630	6.479	30,438,950
2026-04-09	6.720	6.730	6.620	6.640	6.489	33,782,092
2026-04-08	6.700	6.790	6.700	6.780	6.626	38,607,412
2026-04-07	6.610	6.670	6.560	6.650	6.498	24,688,077
2026-04-03	6.790	6.810	6.600	6.600	6.450	44,092,482
2026-04-02	6.900	7.040	6.770	6.780	6.626	59,336,712
2026-04-01	7.020	7.050	6.860	6.900	6.743	65,277,860
2026-03-31	7.320	7.390	6.940	6.950	6.792	117,152,503
2026-03-30	7.840	7.890	7.280	7.370	7.202	155,678,876
2026-03-27	7.700	8.480	7.630	8.080	7.896	215,463,005
2026-03-26	7.590	7.870	7.450	7.870	7.691	152,044,335
2026-03-25	7.250	7.720	7.220	7.610	7.437	126,705,658
2026-03-24	7.090	7.310	7.030	7.310	7.143	82,025,376
2026-03-23	7.100	7.250	6.930	7.000	6.841	70,959,106
2026-03-20	7.160	7.360	7.120	7.200	7.036	59,259,693
2026-03-19	7.120	7.240	7.110	7.160	6.997	40,069,397
2026-03-18	7.130	7.250	7.090	7.170	7.007	40,662,632
2026-03-17	7.080	7.240	7.030	7.080	6.919	39,835,865
2026-03-16	7.260	7.300	7.030	7.080	6.919	49,513,576
2026-03-13	7.340	7.380	7.230	7.260	7.095	54,839,952
2026-03-12	7.260	7.450	7.240	7.420	7.251	82,134,274
2026-03-11	7.070	7.300	6.960	7.290	7.124	77,367,599
2026-03-10	7.060	7.180	7.000	7.090	6.928	39,288,420
2026-03-09	7.100	7.190	7.050	7.070	6.909	41,991,452
2026-03-06	7.010	7.110	6.970	7.070	6.909	37,299,499
2026-03-05	7.020	7.100	6.980	7.020	6.860	42,465,974
2026-03-04	7.080	7.130	6.910	6.980	6.821	51,181,810
2026-03-03	7.070	7.190	6.980	7.060	6.899	75,360,027
2026-03-02	6.970	7.090	6.940	7.030	6.870	44,476,231
2026-02-27	6.900	7.060	6.880	7.020	6.860	43,329,738
2026-02-26	6.860	6.900	6.830	6.890	6.733	22,161,018
2026-02-25	6.750	6.890	6.740	6.850	6.694	30,291,197
2026-02-24	6.660	6.760	6.650	6.740	6.586	26,360,221
2026-02-13	6.740	6.740	6.600	6.610	6.459	25,605,628
2026-02-12	6.740	6.790	6.680	6.740	6.586	19,709,191
2026-02-11	6.690	6.750	6.690	6.710	6.557	13,830,576
2026-02-10	6.780	6.780	6.680	6.690	6.538	18,356,008
2026-02-09	6.750	6.820	6.740	6.770	6.616	15,471,182
2026-02-06	6.660	6.770	6.640	6.720	6.567	18,486,194
2026-02-05	6.790	6.790	6.650	6.700	6.547	20,209,846
2026-02-04	6.680	6.800	6.670	6.790	6.635	23,914,438
2026-02-03	6.670	6.700	6.620	6.680	6.528	20,282,052
2026-02-02	6.790	6.820	6.610	6.630	6.479	26,430,536
2026-01-30	6.810	6.850	6.660	6.800	6.645	27,062,154
2026-01-29	6.840	6.850	6.770	6.820	6.665	24,141,038
2026-01-28	6.800	6.890	6.760	6.850	6.694	28,207,589
2026-01-27	6.890	6.890	6.720	6.800	6.645	29,470,223
2026-01-26	6.950	6.980	6.850	6.900	6.743	36,551,080
2026-01-23	6.930	6.950	6.900	6.950	6.792	26,284,140
2026-01-22	6.950	6.970	6.910	6.940	6.782	20,161,332
2026-01-21	6.960	7.000	6.920	6.940	6.782	25,252,179
2026-01-20	7.000	7.030	6.890	6.980	6.821	34,424,899
2026-01-19	6.970	7.040	6.950	6.990	6.831	30,224,185
2026-01-16	7.020	7.160	6.970	7.010	6.850	52,851,446

← NewerPage 3 of 21 · 1,215 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.