Shenzhen Guangju Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 7.710 | 7.750 | 7.530 | 7.570 | 7.570 | 4,781,350 |
| 2026-10-21 | 7.780 | 7.850 | 7.660 | 7.690 | 7.690 | 4,140,900 |
| 2026-10-20 | 7.900 | 8.000 | 7.750 | 7.800 | 7.800 | 5,039,100 |
| 2026-10-19 | 7.940 | 8.000 | 7.880 | 7.930 | 7.930 | 3,223,000 |
| 2026-10-16 | 7.850 | 8.160 | 7.810 | 7.960 | 7.960 | 7,365,300 |
| 2026-10-15 | 7.900 | 7.930 | 7.730 | 7.760 | 7.760 | 5,131,400 |
| 2026-10-14 | 8.090 | 8.170 | 7.980 | 8.000 | 8.000 | 4,922,768 |
| 2026-10-13 | 8.000 | 8.140 | 7.930 | 8.090 | 8.090 | 4,208,674 |
| 2026-10-12 | 8.200 | 8.200 | 8.010 | 8.080 | 8.080 | 4,100,830 |
| 2026-10-09 | 8.190 | 8.210 | 8.020 | 8.150 | 8.150 | 4,970,430 |
| 2026-10-08 | 7.970 | 8.210 | 7.970 | 8.200 | 8.200 | 6,490,385 |
| 2026-09-30 | 7.910 | 7.990 | 7.860 | 7.990 | 7.990 | 2,863,200 |
| 2026-09-29 | 7.880 | 7.980 | 7.880 | 7.940 | 7.940 | 2,826,001 |
| 2026-09-28 | 7.880 | 7.960 | 7.840 | 7.910 | 7.910 | 3,647,898 |
| 2026-09-24 | 7.900 | 7.970 | 7.850 | 7.890 | 7.890 | 2,593,530 |
| 2026-09-23 | 7.970 | 7.990 | 7.880 | 7.900 | 7.900 | 2,797,598 |
| 2026-09-22 | 8.050 | 8.090 | 7.950 | 8.010 | 8.010 | 3,527,600 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-12 | 0.0750 CNY |
| 2025-07-11 | 0.0750 CNY |
| 2024-08-19 | 0.0550 CNY |
| 2023-07-06 | 0.0300 CNY |
| 2022-08-19 | 0.7000 CNY |
| 2021-06-18 | 0.0200 CNY |
| 2020-06-12 | 0.0200 CNY |
| 2019-06-18 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.