Shenzhen Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	6.150	6.170	6.130	6.150	5.872	12,073,284
2025-04-21	6.140	6.160	6.130	6.150	5.872	8,733,160
2025-04-18	6.140	6.150	6.100	6.140	5.862	10,184,492
2025-04-17	6.150	6.180	6.130	6.140	5.862	9,879,814
2025-04-16	6.160	6.210	6.110	6.170	5.891	13,527,512
2025-04-15	6.140	6.190	6.120	6.180	5.901	12,177,394
2025-04-14	6.150	6.150	6.100	6.140	5.862	13,089,835
2025-04-11	6.120	6.150	6.060	6.080	5.805	13,620,561
2025-04-10	6.180	6.210	6.120	6.140	5.862	18,911,420
2025-04-09	6.130	6.160	6.000	6.150	5.872	24,468,694
2025-04-08	5.930	6.200	5.920	6.180	5.901	28,137,334
2025-04-07	6.280	6.280	5.790	5.940	5.672	38,558,439
2025-04-03	6.370	6.460	6.360	6.430	6.139	11,865,990
2025-04-02	6.450	6.450	6.370	6.400	6.111	11,670,542
2025-04-01	6.340	6.460	6.330	6.450	6.158	17,349,058
2025-03-31	6.330	6.420	6.310	6.340	6.053	13,510,852
2025-03-28	6.370	6.400	6.330	6.360	6.073	11,224,694
2025-03-27	6.460	6.470	6.350	6.370	6.082	14,417,598
2025-03-26	6.510	6.530	6.410	6.440	6.149	19,875,739
2025-03-25	6.440	6.520	6.400	6.500	6.206	25,228,375
2025-03-24	6.390	6.450	6.350	6.420	6.130	17,442,703
2025-03-21	6.350	6.450	6.340	6.380	6.092	19,905,043
2025-03-20	6.360	6.400	6.340	6.370	6.082	12,249,248
2025-03-19	6.340	6.410	6.310	6.380	6.092	17,912,059
2025-03-18	6.360	6.370	6.300	6.340	6.053	13,320,952
2025-03-17	6.350	6.380	6.330	6.350	6.063	17,932,797
2025-03-14	6.330	6.360	6.300	6.350	6.063	23,800,178
2025-03-13	6.270	6.330	6.260	6.330	6.044	19,140,774
2025-03-12	6.230	6.310	6.220	6.280	5.996	21,738,153
2025-03-11	6.150	6.210	6.120	6.210	5.929	11,867,109
2025-03-10	6.190	6.210	6.150	6.170	5.891	9,979,143
2025-03-07	6.190	6.220	6.160	6.180	5.901	11,717,104
2025-03-06	6.190	6.210	6.150	6.190	5.910	16,794,914
2025-03-05	6.210	6.220	6.150	6.180	5.901	11,161,490
2025-03-04	6.200	6.220	6.180	6.210	5.929	11,850,869
2025-03-03	6.240	6.260	6.190	6.210	5.929	14,734,885
2025-02-28	6.300	6.330	6.220	6.230	5.948	17,580,207
2025-02-27	6.300	6.310	6.230	6.280	5.996	15,784,132
2025-02-26	6.220	6.290	6.200	6.290	6.006	20,188,167
2025-02-25	6.210	6.260	6.160	6.200	5.920	13,255,556
2025-02-24	6.190	6.290	6.170	6.240	5.958	21,244,867
2025-02-21	6.140	6.180	6.120	6.170	5.891	12,887,344
2025-02-20	6.190	6.190	6.110	6.140	5.862	13,630,170
2025-02-19	6.210	6.210	6.140	6.180	5.901	16,202,701
2025-02-18	6.260	6.290	6.180	6.210	5.929	13,894,800
2025-02-17	6.220	6.270	6.160	6.250	5.968	17,724,752
2025-02-14	6.200	6.220	6.170	6.190	5.910	9,908,549
2025-02-13	6.260	6.270	6.200	6.200	5.920	10,954,520
2025-02-12	6.220	6.260	6.200	6.240	5.958	8,881,737
2025-02-11	6.260	6.260	6.180	6.240	5.958	11,534,234
2025-02-10	6.260	6.280	6.210	6.230	5.948	12,003,455
2025-02-07	6.160	6.280	6.130	6.240	5.958	19,839,524
2025-02-06	6.090	6.170	6.070	6.160	5.882	11,431,443
2025-02-05	6.170	6.180	6.060	6.100	5.824	11,208,925
2025-01-27	6.130	6.210	6.110	6.130	5.853	11,842,707
2025-01-24	6.120	6.150	6.080	6.110	5.834	10,647,933
2025-01-23	6.180	6.250	6.110	6.110	5.834	13,436,563
2025-01-22	6.140	6.150	6.060	6.120	5.843	6,569,837
2025-01-21	6.180	6.190	6.110	6.140	5.862	6,305,218
2025-01-20	6.190	6.220	6.150	6.160	5.882	7,091,737

← NewerPage 7 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.