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 |
| 2026-09-21 | 8.000 | 8.090 | 7.970 | 8.070 | 8.070 | 3,643,206 |
| 2026-09-18 | 7.980 | 8.080 | 7.900 | 7.970 | 7.970 | 6,321,388 |
| 2026-09-17 | 7.950 | 8.020 | 7.810 | 7.960 | 7.960 | 4,710,300 |
| 2026-09-16 | 7.970 | 8.110 | 7.940 | 8.010 | 8.010 | 4,558,912 |
| 2026-09-15 | 8.100 | 8.140 | 7.950 | 7.980 | 7.980 | 5,778,230 |
| 2026-09-14 | 8.130 | 8.240 | 8.040 | 8.140 | 8.140 | 5,188,000 |
| 2026-09-11 | 8.310 | 8.390 | 8.080 | 8.100 | 8.100 | 6,089,000 |
| 2026-09-10 | 8.450 | 8.530 | 8.280 | 8.290 | 8.290 | 5,372,500 |
| 2026-09-09 | 8.450 | 8.480 | 8.340 | 8.420 | 8.420 | 4,958,105 |
| 2026-09-08 | 8.240 | 8.450 | 8.200 | 8.450 | 8.450 | 8,368,602 |
| 2026-09-07 | 8.200 | 8.260 | 8.170 | 8.220 | 8.220 | 3,451,525 |
| 2026-09-04 | 8.220 | 8.360 | 8.200 | 8.290 | 8.290 | 5,791,925 |
| 2026-09-03 | 8.310 | 8.400 | 8.180 | 8.250 | 8.250 | 6,753,966 |
| 2026-09-02 | 8.420 | 8.470 | 8.260 | 8.370 | 8.370 | 7,960,801 |
| 2026-09-01 | 8.270 | 8.380 | 8.240 | 8.350 | 8.350 | 7,452,590 |
| 2026-08-31 | 8.290 | 8.320 | 8.170 | 8.230 | 8.230 | 6,283,349 |
| 2026-08-28 | 8.180 | 8.300 | 8.080 | 8.280 | 8.280 | 9,602,049 |
| 2026-08-27 | 8.130 | 8.180 | 8.080 | 8.150 | 8.150 | 6,119,701 |
| 2026-08-26 | 8.060 | 8.150 | 8.000 | 8.130 | 8.130 | 5,520,200 |
| 2026-08-25 | 7.910 | 8.110 | 7.880 | 8.100 | 8.100 | 7,629,300 |
| 2026-08-24 | 7.890 | 7.970 | 7.860 | 7.930 | 7.930 | 4,206,500 |
| 2026-08-21 | 7.910 | 7.970 | 7.840 | 7.960 | 7.960 | 5,169,100 |
| 2026-08-20 | 7.810 | 7.950 | 7.790 | 7.920 | 7.920 | 5,966,800 |
| 2026-08-19 | 7.930 | 8.020 | 7.780 | 7.810 | 7.810 | 6,611,590 |
| 2026-08-18 | 7.850 | 7.960 | 7.820 | 7.950 | 7.950 | 6,874,445 |
| 2026-08-17 | 7.770 | 7.840 | 7.720 | 7.810 | 7.810 | 5,901,674 |
| 2026-08-14 | 7.900 | 7.900 | 7.760 | 7.780 | 7.780 | 9,455,200 |
| 2026-08-13 | 8.190 | 8.200 | 7.940 | 7.950 | 7.950 | 19,173,152 |
| 2026-08-12 | 8.100 | 8.380 | 8.060 | 8.330 | 8.330 | 30,312,918 |
| 2026-08-11 | 8.000 | 8.000 | 7.810 | 7.890 | 7.815 | 6,013,164 |
| 2026-08-10 | 7.770 | 7.910 | 7.730 | 7.900 | 7.825 | 6,011,600 |
| 2026-08-07 | 7.760 | 7.810 | 7.590 | 7.770 | 7.696 | 7,663,980 |
| 2026-08-06 | 7.710 | 7.800 | 7.620 | 7.760 | 7.686 | 5,890,800 |
| 2026-08-05 | 7.820 | 7.840 | 7.660 | 7.720 | 7.647 | 7,386,601 |
| 2026-08-04 | 8.000 | 8.000 | 7.800 | 7.820 | 7.746 | 5,985,411 |
| 2026-08-03 | 7.690 | 7.960 | 7.680 | 7.950 | 7.874 | 6,766,900 |
| 2026-07-31 | 7.590 | 7.730 | 7.540 | 7.730 | 7.657 | 5,551,800 |
| 2026-07-30 | 7.630 | 7.770 | 7.560 | 7.630 | 7.558 | 6,395,401 |
| 2026-07-29 | 7.450 | 7.620 | 7.440 | 7.580 | 7.508 | 5,792,610 |
| 2026-07-28 | 7.440 | 7.500 | 7.390 | 7.450 | 7.379 | 5,055,600 |
| 2026-07-27 | 7.370 | 7.520 | 7.210 | 7.470 | 7.399 | 6,699,200 |
| 2026-07-24 | 7.740 | 8.020 | 7.420 | 7.440 | 7.369 | 8,955,510 |
| 2026-07-23 | 7.580 | 7.710 | 7.560 | 7.710 | 7.637 | 6,946,943 |
Page 1 of 5 · 243 trading daysOlder →
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.