Shenzhen Energy Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 6.820 | 7.060 | 6.780 | 7.020 | 6.703 | 78,123,844 |
| 2024-10-24 | 6.700 | 6.720 | 6.640 | 6.680 | 6.378 | 19,434,117 |
| 2024-10-23 | 6.730 | 6.790 | 6.680 | 6.720 | 6.416 | 34,177,359 |
| 2024-10-22 | 6.620 | 6.730 | 6.580 | 6.730 | 6.426 | 30,291,916 |
| 2024-10-21 | 6.640 | 6.690 | 6.570 | 6.620 | 6.321 | 34,663,244 |
| 2024-10-18 | 6.490 | 6.750 | 6.380 | 6.620 | 6.321 | 49,362,857 |
| 2024-10-17 | 6.590 | 6.660 | 6.480 | 6.490 | 6.197 | 28,192,961 |
| 2024-10-16 | 6.500 | 6.670 | 6.440 | 6.560 | 6.264 | 30,438,062 |
| 2024-10-15 | 6.800 | 6.800 | 6.560 | 6.580 | 6.283 | 41,824,243 |
| 2024-10-14 | 6.920 | 6.960 | 6.670 | 6.800 | 6.493 | 59,126,801 |
| 2024-10-11 | 7.250 | 7.280 | 6.800 | 6.900 | 6.588 | 61,931,537 |
| 2024-10-10 | 7.700 | 7.700 | 7.180 | 7.310 | 6.980 | 89,444,126 |
| 2024-10-09 | 7.610 | 7.820 | 7.140 | 7.160 | 6.836 | 101,291,584 |
| 2024-10-08 | 7.690 | 7.690 | 7.320 | 7.690 | 7.342 | 120,495,839 |
| 2024-09-30 | 6.690 | 6.990 | 6.560 | 6.990 | 6.674 | 79,594,032 |
| 2024-09-27 | 6.180 | 6.410 | 6.150 | 6.350 | 6.063 | 43,086,214 |
| 2024-09-26 | 5.900 | 6.090 | 5.830 | 6.080 | 5.805 | 28,375,864 |
| 2024-09-25 | 5.850 | 6.020 | 5.850 | 5.890 | 5.624 | 31,207,210 |
| 2024-09-24 | 5.600 | 5.800 | 5.600 | 5.790 | 5.528 | 29,008,883 |
| 2024-09-23 | 5.540 | 5.600 | 5.500 | 5.590 | 5.337 | 13,671,436 |
| 2024-09-20 | 5.580 | 5.590 | 5.510 | 5.540 | 5.290 | 12,700,449 |
| 2024-09-19 | 5.460 | 5.600 | 5.440 | 5.580 | 5.328 | 19,355,499 |
| 2024-09-18 | 5.420 | 5.470 | 5.340 | 5.440 | 5.194 | 14,374,083 |
| 2024-09-13 | 5.460 | 5.480 | 5.420 | 5.430 | 5.185 | 13,821,280 |
| 2024-09-12 | 5.460 | 5.530 | 5.460 | 5.460 | 5.213 | 14,657,310 |
| 2024-09-11 | 5.530 | 5.530 | 5.440 | 5.490 | 5.242 | 11,901,520 |
| 2024-09-10 | 5.510 | 5.570 | 5.420 | 5.510 | 5.261 | 17,845,808 |
| 2024-09-09 | 5.650 | 5.660 | 5.460 | 5.480 | 5.232 | 33,599,461 |
| 2024-09-06 | 5.800 | 5.860 | 5.730 | 5.750 | 5.490 | 26,699,009 |
| 2024-09-05 | 5.690 | 5.730 | 5.670 | 5.700 | 5.442 | 13,327,750 |
| 2024-09-04 | 5.700 | 5.760 | 5.670 | 5.690 | 5.433 | 11,797,119 |
| 2024-09-03 | 5.780 | 5.820 | 5.690 | 5.720 | 5.461 | 18,917,931 |
| 2024-09-02 | 5.870 | 5.890 | 5.790 | 5.800 | 5.538 | 19,544,828 |
| 2024-08-30 | 5.780 | 5.930 | 5.740 | 5.900 | 5.633 | 26,421,772 |
| 2024-08-29 | 5.820 | 5.830 | 5.770 | 5.800 | 5.538 | 16,554,703 |
| 2024-08-28 | 5.780 | 5.920 | 5.780 | 5.840 | 5.576 | 20,129,064 |
| 2024-08-27 | 5.920 | 5.960 | 5.800 | 5.820 | 5.557 | 22,588,346 |
| 2024-08-26 | 6.000 | 6.030 | 5.880 | 5.960 | 5.691 | 33,113,125 |
| 2024-08-23 | 6.180 | 6.180 | 6.000 | 6.040 | 5.767 | 53,799,139 |
| 2024-08-22 | 6.520 | 6.570 | 6.510 | 6.560 | 6.264 | 9,588,200 |
| 2024-08-21 | 6.570 | 6.600 | 6.520 | 6.520 | 6.225 | 8,528,396 |
| 2024-08-20 | 6.660 | 6.680 | 6.500 | 6.600 | 6.302 | 16,310,056 |
| 2024-08-19 | 6.670 | 6.720 | 6.640 | 6.660 | 6.359 | 12,705,060 |
| 2024-08-16 | 6.740 | 6.750 | 6.640 | 6.680 | 6.378 | 12,795,109 |
| 2024-08-15 | 6.650 | 6.740 | 6.650 | 6.730 | 6.426 | 11,090,340 |
| 2024-08-14 | 6.690 | 6.710 | 6.630 | 6.660 | 6.359 | 9,247,515 |
| 2024-08-13 | 6.620 | 6.700 | 6.620 | 6.680 | 6.378 | 10,712,190 |
| 2024-08-12 | 6.670 | 6.720 | 6.630 | 6.630 | 6.330 | 13,303,029 |
| 2024-08-09 | 6.670 | 6.710 | 6.640 | 6.640 | 6.340 | 9,628,972 |
| 2024-08-08 | 6.640 | 6.690 | 6.630 | 6.650 | 6.349 | 11,047,771 |
| 2024-08-07 | 6.600 | 6.710 | 6.600 | 6.670 | 6.369 | 17,525,394 |
| 2024-08-06 | 6.610 | 6.650 | 6.540 | 6.600 | 6.302 | 14,694,288 |
| 2024-08-05 | 6.510 | 6.680 | 6.510 | 6.610 | 6.311 | 17,334,100 |
| 2024-08-02 | 6.640 | 6.680 | 6.600 | 6.630 | 6.330 | 14,826,118 |
| 2024-08-01 | 6.740 | 6.790 | 6.650 | 6.660 | 6.359 | 19,989,448 |
| 2024-07-31 | 6.680 | 6.760 | 6.630 | 6.750 | 6.445 | 23,298,932 |
| 2024-07-30 | 6.730 | 6.750 | 6.640 | 6.680 | 6.378 | 13,392,900 |
| 2024-07-29 | 6.790 | 6.810 | 6.740 | 6.760 | 6.454 | 9,670,731 |
| 2024-07-26 | 6.730 | 6.790 | 6.710 | 6.760 | 6.454 | 11,078,643 |
| 2024-07-25 | 6.710 | 6.790 | 6.650 | 6.720 | 6.416 | 13,384,080 |
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.