Shenzhen Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	6.960	7.060	6.860	6.970	6.811	57,568,862
2026-01-14	6.750	7.190	6.670	7.050	6.889	91,298,827
2026-01-13	6.710	6.780	6.680	6.740	6.586	30,488,360
2026-01-12	6.690	6.710	6.660	6.710	6.557	28,273,130
2026-01-09	6.640	6.690	6.630	6.690	6.538	23,190,948
2026-01-08	6.600	6.660	6.580	6.640	6.489	18,473,202
2026-01-07	6.640	6.660	6.600	6.610	6.459	17,919,415
2026-01-06	6.560	6.650	6.540	6.640	6.489	20,018,790
2026-01-05	6.530	6.570	6.520	6.560	6.411	16,742,119
2025-12-31	6.570	6.580	6.520	6.520	6.371	15,991,770
2025-12-30	6.640	6.640	6.550	6.570	6.420	18,873,761
2025-12-29	6.760	6.810	6.630	6.640	6.489	28,619,222
2025-12-26	6.620	6.680	6.610	6.660	6.508	21,000,402
2025-12-25	6.600	6.630	6.580	6.620	6.469	12,082,201
2025-12-24	6.560	6.620	6.540	6.600	6.450	13,056,638
2025-12-23	6.590	6.660	6.550	6.570	6.420	11,827,432
2025-12-22	6.590	6.630	6.580	6.590	6.440	10,795,257
2025-12-19	6.570	6.620	6.550	6.580	6.430	11,796,606
2025-12-18	6.550	6.580	6.520	6.570	6.420	9,192,080
2025-12-17	6.510	6.580	6.460	6.560	6.411	15,066,085
2025-12-16	6.660	6.670	6.500	6.530	6.381	17,317,403
2025-12-15	6.600	6.680	6.590	6.650	6.498	15,002,875
2025-12-12	6.550	6.620	6.540	6.600	6.450	13,570,129
2025-12-11	6.570	6.620	6.540	6.550	6.401	11,990,074
2025-12-10	6.540	6.580	6.490	6.570	6.420	15,942,626
2025-12-09	6.630	6.640	6.540	6.540	6.391	15,776,165
2025-12-08	6.670	6.680	6.620	6.630	6.479	15,290,653
2025-12-05	6.650	6.660	6.600	6.640	6.489	15,974,463
2025-12-04	6.670	6.680	6.610	6.660	6.508	11,322,467
2025-12-03	6.680	6.700	6.650	6.670	6.518	11,416,060
2025-12-02	6.670	6.680	6.630	6.670	6.518	10,855,892
2025-12-01	6.670	6.690	6.650	6.680	6.528	12,458,607
2025-11-28	6.660	6.670	6.610	6.660	6.508	9,421,006
2025-11-27	6.590	6.690	6.580	6.650	6.498	18,281,041
2025-11-26	6.600	6.640	6.590	6.590	6.440	14,754,908
2025-11-25	6.560	6.640	6.540	6.600	6.450	17,250,499
2025-11-24	6.550	6.600	6.520	6.530	6.381	20,046,975
2025-11-21	6.740	6.740	6.550	6.550	6.401	31,769,075
2025-11-20	6.780	6.830	6.750	6.770	6.616	17,684,844
2025-11-19	6.810	6.840	6.750	6.770	6.616	16,495,503
2025-11-18	6.900	6.900	6.770	6.820	6.665	27,348,331
2025-11-17	6.970	6.980	6.850	6.900	6.743	29,808,055
2025-11-14	6.980	7.040	6.980	6.990	6.831	25,544,715
2025-11-13	7.010	7.030	6.940	7.020	6.860	32,961,540
2025-11-12	7.070	7.090	6.980	7.020	6.860	34,263,355
2025-11-11	7.150	7.170	7.070	7.090	6.928	33,544,452
2025-11-10	7.130	7.180	7.100	7.150	6.987	39,604,113
2025-11-07	7.150	7.230	7.070	7.110	6.948	43,096,535
2025-11-06	7.080	7.240	7.070	7.160	6.997	47,449,584
2025-11-05	7.040	7.130	6.970	7.090	6.928	38,017,194
2025-11-04	7.100	7.160	7.030	7.080	6.919	32,259,553
2025-11-03	7.050	7.130	7.030	7.120	6.958	40,267,585
2025-10-31	7.180	7.180	7.010	7.030	6.870	84,257,774
2025-10-30	7.180	7.380	7.150	7.310	7.143	90,453,751
2025-10-29	7.100	7.260	7.030	7.210	7.046	82,601,540
2025-10-28	7.210	7.220	7.040	7.070	6.909	84,435,375
2025-10-27	7.200	7.450	7.130	7.250	7.085	132,942,983
2025-10-24	7.680	7.740	7.190	7.250	7.085	213,011,269
2025-10-23	7.040	7.510	6.960	7.510	7.339	176,841,516
2025-10-22	6.890	6.900	6.800	6.830	6.674	23,300,458

← NewerPage 4 of 5 · 242 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.