Guangdong Shaoneng Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	6.470	6.560	6.220	6.310	6.310	97,212,707
2026-10-19	6.380	6.630	6.240	6.560	6.560	107,740,689
2026-10-16	6.690	6.780	6.450	6.530	6.530	142,818,995
2026-10-15	6.680	7.170	6.560	6.630	6.630	234,276,953
2026-10-14	6.250	6.820	6.200	6.820	6.820	159,857,734
2026-10-13	6.100	6.300	6.060	6.200	6.200	108,519,391
2026-10-12	6.310	6.690	6.200	6.380	6.380	164,256,797
2026-10-09	6.050	6.100	5.840	6.080	6.080	36,353,000
2026-10-08	6.050	6.160	6.030	6.080	6.080	33,420,508
2026-09-30	6.020	6.080	6.000	6.050	6.050	16,197,505
2026-09-29	5.990	6.140	5.960	6.020	6.020	21,440,168
2026-09-28	5.950	6.010	5.880	5.960	5.960	19,423,693
2026-09-24	6.020	6.030	5.960	6.000	6.000	18,234,100
2026-09-23	6.150	6.170	6.000	6.010	6.010	36,924,398
2026-09-22	6.170	6.240	6.150	6.190	6.190	21,303,664
2026-09-21	6.240	6.250	6.160	6.190	6.190	26,408,400
2026-09-18	6.150	6.300	6.140	6.270	6.270	34,547,699
2026-09-17	6.270	6.280	6.070	6.150	6.150	42,149,105
2026-09-16	6.250	6.380	6.250	6.310	6.310	34,462,641
2026-09-15	6.360	6.400	6.210	6.260	6.260	38,769,625
2026-09-14	6.390	6.580	6.260	6.380	6.380	51,398,910
2026-09-11	6.460	6.530	6.190	6.390	6.390	75,934,812
2026-09-10	6.270	6.540	6.250	6.450	6.450	85,699,148
2026-09-09	6.170	6.380	6.160	6.320	6.320	43,126,930
2026-09-08	6.170	6.220	6.130	6.200	6.200	19,826,545
2026-09-07	6.200	6.220	6.140	6.160	6.160	16,820,855
2026-09-04	6.180	6.310	6.140	6.170	6.170	32,698,543
2026-09-03	6.100	6.190	6.090	6.160	6.160	24,406,689
2026-09-02	6.120	6.160	6.070	6.080	6.080	20,420,262
2026-09-01	6.120	6.220	6.110	6.180	6.180	21,622,768
2026-08-31	6.170	6.180	6.080	6.120	6.120	20,826,500
2026-08-28	6.210	6.240	6.160	6.180	6.180	25,194,787
2026-08-27	6.170	6.340	6.120	6.260	6.260	31,868,424
2026-08-26	6.100	6.210	6.070	6.200	6.200	32,207,498
2026-08-25	6.060	6.200	6.000	6.140	6.140	31,227,473
2026-08-24	6.430	6.470	6.130	6.160	6.160	53,431,203
2026-08-21	6.060	6.220	5.970	6.200	6.200	25,974,660
2026-08-20	6.080	6.170	6.080	6.130	6.080	23,219,600
2026-08-19	6.330	6.370	6.040	6.080	6.030	43,872,793
2026-08-18	6.460	6.480	6.360	6.380	6.328	28,750,296
2026-08-17	6.390	6.460	6.320	6.460	6.407	40,095,802
2026-08-14	6.730	6.730	6.380	6.420	6.368	75,199,882
2026-08-13	6.670	6.820	6.610	6.790	6.735	88,184,196
2026-08-12	6.720	6.800	6.580	6.680	6.626	41,317,240
2026-08-11	6.650	6.730	6.600	6.670	6.616	37,756,184
2026-08-10	6.660	6.720	6.570	6.700	6.645	50,920,545
2026-08-07	6.600	6.630	6.490	6.620	6.566	39,572,786
2026-08-06	6.700	6.700	6.520	6.640	6.586	50,640,800
2026-08-05	6.630	6.700	6.520	6.690	6.635	59,572,052
2026-08-04	6.550	6.680	6.540	6.640	6.586	55,584,773
2026-08-03	6.400	6.560	6.360	6.540	6.487	47,402,669
2026-07-31	6.280	6.440	6.230	6.410	6.358	51,544,111
2026-07-30	6.410	6.530	6.220	6.230	6.179	49,186,884
2026-07-29	6.360	6.470	6.190	6.410	6.358	49,565,749
2026-07-28	6.410	6.540	6.330	6.360	6.308	46,723,378
2026-07-27	6.190	6.480	6.110	6.470	6.417	67,750,529
2026-07-24	6.710	6.830	6.220	6.240	6.189	107,349,742
2026-07-23	6.900	7.120	6.660	6.910	6.854	127,805,134
2026-07-22	6.560	7.090	6.510	7.000	6.943	128,559,641
2026-07-21	6.790	6.880	6.400	6.780	6.725	131,517,514

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-21	0.0500 CNY
2025-03-13	0.2000 CNY
2022-08-29	0.0500 CNY
2021-08-27	0.0500 CNY
2020-08-28	0.2500 CNY
2019-08-09	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.