Shenzhen Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	6.640	6.690	6.630	6.680	6.528	25,693,440
2025-07-18	6.550	6.630	6.530	6.620	6.469	22,457,313
2025-07-17	6.560	6.580	6.510	6.550	6.401	21,311,353
2025-07-16	6.620	6.650	6.530	6.560	6.411	19,954,600
2025-07-15	6.750	6.750	6.610	6.620	6.469	25,571,063
2025-07-14	6.650	6.790	6.630	6.760	6.606	32,273,259
2025-07-11	6.690	6.690	6.620	6.650	6.498	24,736,563
2025-07-10	6.690	6.750	6.660	6.680	6.528	25,430,772
2025-07-09	6.650	6.770	6.620	6.680	6.528	42,895,991
2025-07-08	6.600	6.670	6.530	6.660	6.508	47,270,477
2025-07-07	6.540	6.600	6.500	6.590	6.440	49,362,751
2025-07-04	6.440	6.510	6.430	6.470	6.323	26,109,983
2025-07-03	6.460	6.460	6.400	6.440	6.293	16,215,712
2025-07-02	6.430	6.470	6.400	6.460	6.313	21,231,636
2025-07-01	6.400	6.460	6.380	6.420	6.274	19,870,507
2025-06-30	6.420	6.440	6.350	6.380	6.235	20,440,510
2025-06-27	6.470	6.500	6.400	6.410	6.264	16,947,430
2025-06-26	6.460	6.550	6.420	6.440	6.293	28,482,258
2025-06-25	6.340	6.430	6.310	6.430	6.283	20,134,230
2025-06-24	6.280	6.340	6.260	6.330	6.186	15,300,964
2025-06-23	6.290	6.310	6.240	6.280	6.137	16,519,105
2025-06-20	6.320	6.350	6.280	6.300	6.156	11,722,760
2025-06-19	6.380	6.380	6.240	6.330	6.186	19,047,534
2025-06-18	6.410	6.430	6.360	6.380	6.235	14,233,668
2025-06-17	6.350	6.420	6.330	6.410	6.264	16,489,714
2025-06-16	6.410	6.420	6.310	6.360	6.215	20,120,188
2025-06-13	6.410	6.430	6.370	6.390	6.244	22,250,082
2025-06-12	6.540	6.570	6.500	6.540	6.244	14,366,067
2025-06-11	6.520	6.570	6.490	6.550	6.254	17,132,766
2025-06-10	6.450	6.570	6.430	6.510	6.216	31,065,482
2025-06-09	6.440	6.460	6.390	6.440	6.149	14,423,014
2025-06-06	6.380	6.440	6.360	6.420	6.130	14,656,029
2025-06-05	6.400	6.430	6.350	6.380	6.092	15,649,011
2025-06-04	6.390	6.410	6.380	6.380	6.092	14,295,198
2025-06-03	6.520	6.520	6.370	6.380	6.092	28,797,682
2025-05-30	6.590	6.650	6.500	6.500	6.206	52,464,638
2025-05-29	6.470	6.530	6.450	6.520	6.225	16,257,064
2025-05-28	6.430	6.490	6.420	6.460	6.168	12,157,916
2025-05-27	6.410	6.450	6.400	6.430	6.139	10,685,105
2025-05-26	6.400	6.450	6.380	6.420	6.130	11,313,326
2025-05-23	6.490	6.490	6.410	6.410	6.120	14,230,249
2025-05-22	6.540	6.540	6.470	6.480	6.187	14,396,132
2025-05-21	6.510	6.580	6.500	6.550	6.254	16,867,092
2025-05-20	6.490	6.530	6.470	6.510	6.216	13,152,395
2025-05-19	6.460	6.500	6.420	6.500	6.206	15,116,771
2025-05-16	6.480	6.510	6.430	6.440	6.149	16,207,343
2025-05-15	6.510	6.570	6.490	6.490	6.197	18,494,293
2025-05-14	6.520	6.540	6.450	6.520	6.225	19,200,231
2025-05-13	6.590	6.590	6.500	6.520	6.225	17,489,419
2025-05-12	6.600	6.600	6.520	6.550	6.254	22,019,876
2025-05-09	6.460	6.640	6.450	6.590	6.292	35,171,359
2025-05-08	6.500	6.500	6.430	6.470	6.178	22,718,858
2025-05-07	6.520	6.560	6.470	6.490	6.197	20,577,191
2025-05-06	6.400	6.550	6.360	6.520	6.225	31,508,361
2025-04-30	6.310	6.490	6.310	6.400	6.111	39,775,312
2025-04-29	6.300	6.310	6.190	6.230	5.948	20,722,492
2025-04-28	6.300	6.360	6.220	6.330	6.044	22,800,227
2025-04-25	6.210	6.300	6.200	6.280	5.996	22,928,840
2025-04-24	6.130	6.220	6.120	6.200	5.920	20,797,468
2025-04-23	6.160	6.160	6.100	6.140	5.862	12,153,016

← NewerPage 6 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.