Shenzhen Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	6.160	6.180	6.120	6.160	5.882	6,519,746
2025-01-16	6.200	6.200	6.140	6.160	5.882	10,413,990
2025-01-15	6.180	6.210	6.130	6.140	5.862	9,441,183
2025-01-14	6.020	6.180	5.990	6.170	5.891	13,883,803
2025-01-13	5.970	6.020	5.950	6.020	5.748	9,913,108
2025-01-10	6.070	6.100	5.990	6.010	5.738	11,573,021
2025-01-09	6.100	6.110	6.050	6.070	5.796	9,391,829
2025-01-08	6.170	6.180	6.020	6.120	5.843	17,342,295
2025-01-07	6.230	6.230	6.130	6.190	5.910	11,621,354
2025-01-06	6.240	6.260	6.180	6.230	5.948	11,843,092
2025-01-03	6.290	6.360	6.210	6.240	5.958	16,368,774
2025-01-02	6.460	6.480	6.250	6.280	5.996	26,329,524
2024-12-31	6.580	6.690	6.460	6.480	6.187	32,939,646
2024-12-30	6.720	6.790	6.580	6.610	6.311	48,777,660
2024-12-27	6.510	6.580	6.480	6.570	6.273	17,347,004
2024-12-26	6.560	6.580	6.500	6.510	6.216	11,354,900
2024-12-25	6.570	6.600	6.510	6.570	6.273	11,952,870
2024-12-24	6.470	6.570	6.460	6.570	6.273	15,657,237
2024-12-23	6.500	6.550	6.460	6.460	6.168	14,665,711
2024-12-20	6.550	6.580	6.490	6.500	6.206	14,627,738
2024-12-19	6.590	6.600	6.470	6.550	6.254	20,717,931
2024-12-18	6.590	6.740	6.590	6.610	6.311	26,776,621
2024-12-17	6.600	6.630	6.530	6.580	6.283	15,619,736
2024-12-16	6.560	6.650	6.550	6.600	6.302	15,392,223
2024-12-13	6.710	6.720	6.560	6.560	6.264	27,585,078
2024-12-12	6.690	6.730	6.650	6.720	6.416	17,243,626
2024-12-11	6.660	6.720	6.640	6.690	6.388	15,334,010
2024-12-10	6.830	6.830	6.640	6.660	6.359	27,544,840
2024-12-09	6.720	6.760	6.650	6.690	6.388	18,296,140
2024-12-06	6.630	6.750	6.630	6.720	6.416	28,719,886
2024-12-05	6.630	6.650	6.600	6.640	6.340	12,467,734
2024-12-04	6.650	6.670	6.600	6.630	6.330	17,555,046
2024-12-03	6.700	6.700	6.620	6.690	6.388	20,723,658
2024-12-02	6.610	6.690	6.590	6.670	6.369	18,825,639
2024-11-29	6.610	6.650	6.550	6.620	6.321	23,003,755
2024-11-28	6.540	6.700	6.530	6.630	6.330	28,285,970
2024-11-27	6.410	6.520	6.340	6.520	6.225	18,641,118
2024-11-26	6.510	6.530	6.430	6.460	6.168	14,328,445
2024-11-25	6.530	6.540	6.430	6.510	6.216	19,674,743
2024-11-22	6.730	6.770	6.520	6.520	6.225	28,494,874
2024-11-21	6.790	6.830	6.700	6.740	6.435	19,283,269
2024-11-20	6.780	6.800	6.700	6.790	6.483	23,192,112
2024-11-19	6.840	6.880	6.690	6.800	6.493	36,041,346
2024-11-18	6.660	6.920	6.660	6.840	6.531	53,270,045
2024-11-15	6.710	6.750	6.610	6.620	6.321	25,081,196
2024-11-14	6.870	6.890	6.710	6.740	6.435	25,928,096
2024-11-13	6.890	6.960	6.800	6.880	6.569	28,356,020
2024-11-12	6.880	7.010	6.860	6.930	6.617	47,794,197
2024-11-11	6.880	6.930	6.780	6.880	6.569	37,095,315
2024-11-08	6.990	7.130	6.820	6.860	6.550	58,740,444
2024-11-07	6.660	6.930	6.650	6.930	6.617	51,131,915
2024-11-06	6.780	6.820	6.700	6.720	6.416	39,765,187
2024-11-05	6.660	6.770	6.620	6.760	6.454	38,956,786
2024-11-04	6.630	6.670	6.620	6.670	6.369	23,648,304
2024-11-01	6.660	6.720	6.570	6.640	6.340	37,186,606
2024-10-31	6.770	6.830	6.630	6.670	6.369	54,662,537
2024-10-30	6.750	6.840	6.720	6.800	6.493	31,015,251
2024-10-29	6.960	7.020	6.760	6.780	6.474	45,189,408
2024-10-28	7.100	7.140	6.860	6.960	6.645	66,877,528
2024-10-25	6.820	7.060	6.780	7.020	6.703	78,123,844

← NewerPage 8 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.