Shenzhen Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	6.180	6.300	6.180	6.280	6.280	18,380,271
2026-10-16	6.190	6.260	6.160	6.200	6.200	19,624,928
2026-10-15	6.310	6.320	6.150	6.170	6.170	29,381,260
2026-10-14	6.280	6.420	6.270	6.350	6.350	28,296,000
2026-10-13	6.310	6.320	6.230	6.280	6.280	17,642,027
2026-10-12	6.330	6.400	6.310	6.340	6.340	19,317,029
2026-10-09	6.370	6.410	6.310	6.340	6.340	20,069,500
2026-10-08	6.290	6.420	6.280	6.370	6.370	29,720,615
2026-09-30	6.240	6.290	6.210	6.280	6.280	14,055,848
2026-09-29	6.170	6.270	6.170	6.240	6.240	16,198,244
2026-09-28	6.170	6.210	6.140	6.180	6.180	17,809,053
2026-09-24	6.220	6.230	6.160	6.170	6.170	15,545,900
2026-09-23	6.290	6.290	6.220	6.230	6.230	12,811,904
2026-09-22	6.280	6.320	6.260	6.280	6.280	14,714,727
2026-09-21	6.300	6.300	6.230	6.280	6.280	17,288,236
2026-09-18	6.230	6.330	6.220	6.290	6.290	22,042,400
2026-09-17	6.350	6.360	6.210	6.230	6.230	26,347,014
2026-09-16	6.350	6.400	6.310	6.370	6.370	23,002,076
2026-09-15	6.360	6.420	6.310	6.370	6.370	23,120,467
2026-09-14	6.350	6.460	6.320	6.370	6.370	22,222,600
2026-09-11	6.440	6.440	6.310	6.400	6.400	27,218,393
2026-09-10	6.390	6.460	6.350	6.440	6.440	26,553,707
2026-09-09	6.360	6.420	6.330	6.410	6.410	22,336,549
2026-09-08	6.280	6.370	6.270	6.360	6.360	24,873,637
2026-09-07	6.320	6.340	6.250	6.280	6.280	17,860,820
2026-09-04	6.340	6.380	6.290	6.320	6.320	23,948,688
2026-09-03	6.320	6.390	6.310	6.320	6.320	21,046,068
2026-09-02	6.380	6.390	6.290	6.310	6.310	20,637,191
2026-09-01	6.320	6.400	6.310	6.380	6.380	26,122,748
2026-08-31	6.310	6.360	6.250	6.360	6.360	24,404,004
2026-08-28	6.280	6.330	6.260	6.320	6.320	17,910,588
2026-08-27	6.380	6.400	6.230	6.310	6.310	35,892,871
2026-08-26	6.210	6.490	6.200	6.410	6.410	64,918,176
2026-08-25	6.140	6.190	6.130	6.170	6.170	19,348,732
2026-08-24	6.140	6.170	6.100	6.140	6.140	15,834,922
2026-08-21	6.120	6.160	6.090	6.150	6.150	13,077,588
2026-08-20	6.110	6.160	6.110	6.140	6.140	13,579,819
2026-08-19	6.170	6.190	6.070	6.110	6.110	20,694,500
2026-08-18	6.250	6.260	6.170	6.180	6.180	17,719,984
2026-08-17	6.210	6.250	6.180	6.240	6.240	13,719,078
2026-08-14	6.340	6.350	6.210	6.220	6.220	21,848,506
2026-08-13	6.330	6.390	6.300	6.340	6.340	18,976,664
2026-08-12	6.350	6.370	6.260	6.330	6.330	18,976,357
2026-08-11	6.360	6.410	6.330	6.370	6.370	18,144,232
2026-08-10	6.340	6.390	6.330	6.370	6.370	18,423,629
2026-08-07	6.380	6.390	6.300	6.350	6.350	19,164,740
2026-08-06	6.440	6.450	6.320	6.370	6.370	21,517,113
2026-08-05	6.530	6.530	6.420	6.440	6.440	25,161,256
2026-08-04	6.610	6.650	6.510	6.520	6.520	23,213,230
2026-08-03	6.460	6.610	6.460	6.590	6.590	25,684,156
2026-07-31	6.430	6.510	6.410	6.490	6.490	26,393,473
2026-07-30	6.410	6.490	6.350	6.470	6.470	27,566,553
2026-07-29	6.300	6.470	6.280	6.430	6.430	27,535,477
2026-07-28	6.340	6.360	6.250	6.300	6.300	25,039,920
2026-07-27	6.300	6.430	6.280	6.380	6.380	21,393,381
2026-07-24	6.550	6.590	6.310	6.330	6.330	33,011,633
2026-07-23	6.440	6.570	6.400	6.560	6.560	33,060,273
2026-07-22	6.350	6.480	6.320	6.480	6.480	39,719,215
2026-07-21	6.380	6.450	6.280	6.380	6.380	49,144,230
2026-07-20	6.190	6.420	6.170	6.420	6.420	59,626,281

Page 1 of 5 · 242 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.