Shenzhen Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	6.810	6.900	6.780	6.890	6.733	31,127,249
2025-10-20	6.740	6.790	6.680	6.780	6.626	32,838,769
2025-10-17	6.830	6.850	6.690	6.710	6.557	28,557,068
2025-10-16	6.880	6.880	6.790	6.820	6.665	23,139,106
2025-10-15	6.870	6.890	6.780	6.880	6.723	32,758,572
2025-10-14	6.910	6.970	6.840	6.870	6.713	35,502,181
2025-10-13	6.760	6.930	6.730	6.920	6.762	42,595,451
2025-10-10	6.880	6.950	6.830	6.890	6.733	40,621,750
2025-10-09	6.690	6.960	6.690	6.880	6.723	65,379,109
2025-09-30	6.690	6.720	6.620	6.640	6.489	26,934,550
2025-09-29	6.620	6.730	6.570	6.720	6.567	34,360,474
2025-09-26	6.600	6.690	6.580	6.620	6.469	22,002,296
2025-09-25	6.640	6.700	6.570	6.620	6.469	30,158,347
2025-09-24	6.750	6.800	6.600	6.660	6.508	49,088,814
2025-09-23	6.520	6.760	6.500	6.700	6.547	71,959,823
2025-09-22	6.450	6.530	6.400	6.510	6.362	24,830,826
2025-09-19	6.420	6.460	6.400	6.430	6.283	15,688,248
2025-09-18	6.530	6.530	6.400	6.430	6.283	24,029,124
2025-09-17	6.450	6.530	6.430	6.530	6.381	23,701,042
2025-09-16	6.510	6.530	6.420	6.450	6.303	21,337,110
2025-09-15	6.540	6.560	6.500	6.520	6.371	14,549,553
2025-09-12	6.590	6.600	6.540	6.550	6.401	18,633,728
2025-09-11	6.510	6.590	6.500	6.590	6.440	20,545,714
2025-09-10	6.570	6.600	6.500	6.530	6.381	16,714,954
2025-09-09	6.610	6.650	6.560	6.590	6.440	20,088,167
2025-09-08	6.520	6.660	6.510	6.620	6.469	37,857,590
2025-09-05	6.420	6.510	6.380	6.500	6.352	27,206,209
2025-09-04	6.420	6.440	6.360	6.420	6.274	27,085,551
2025-09-03	6.540	6.550	6.410	6.420	6.274	29,459,490
2025-09-02	6.580	6.590	6.490	6.530	6.381	33,908,553
2025-09-01	6.630	6.640	6.520	6.580	6.430	31,706,727
2025-08-29	6.660	6.750	6.610	6.620	6.469	44,326,163
2025-08-28	6.720	6.730	6.510	6.670	6.518	92,582,543
2025-08-27	7.000	7.090	6.910	6.930	6.772	55,189,154
2025-08-26	7.200	7.290	6.990	7.050	6.889	74,748,496
2025-08-25	6.950	6.990	6.920	6.970	6.811	30,455,702
2025-08-22	6.900	6.940	6.830	6.930	6.772	25,351,907
2025-08-21	6.880	6.950	6.870	6.920	6.762	22,346,875
2025-08-20	6.890	6.910	6.840	6.900	6.743	21,683,056
2025-08-19	6.960	6.990	6.870	6.890	6.733	28,299,970
2025-08-18	6.930	7.100	6.930	6.970	6.811	47,434,937
2025-08-15	6.660	6.900	6.630	6.900	6.743	52,094,636
2025-08-14	6.750	6.800	6.660	6.680	6.528	23,647,673
2025-08-13	6.670	6.790	6.640	6.730	6.577	29,251,406
2025-08-12	6.680	6.700	6.650	6.660	6.508	16,232,416
2025-08-11	6.740	6.790	6.640	6.680	6.528	26,699,363
2025-08-08	6.560	6.750	6.560	6.730	6.577	42,369,812
2025-08-07	6.590	6.600	6.540	6.570	6.420	11,789,098
2025-08-06	6.560	6.610	6.550	6.590	6.440	15,768,319
2025-08-05	6.540	6.580	6.530	6.570	6.420	14,000,226
2025-08-04	6.520	6.560	6.500	6.550	6.401	14,985,164
2025-08-01	6.490	6.590	6.490	6.530	6.381	19,146,771
2025-07-31	6.660	6.670	6.490	6.510	6.362	27,803,811
2025-07-30	6.640	6.730	6.640	6.680	6.528	20,883,038
2025-07-29	6.660	6.680	6.610	6.650	6.498	14,796,705
2025-07-28	6.710	6.720	6.650	6.670	6.518	15,948,820
2025-07-25	6.760	6.780	6.680	6.690	6.538	17,894,181
2025-07-24	6.730	6.760	6.660	6.760	6.606	23,808,694
2025-07-23	6.770	6.780	6.700	6.710	6.557	25,878,202
2025-07-22	6.700	6.760	6.640	6.750	6.596	33,735,497

← NewerPage 5 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.