Guangdong Shaoneng Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	3.800	3.900	3.710	3.880	3.673	12,159,820
2024-01-22	4.090	4.090	3.800	3.830	3.626	8,688,407
2024-01-19	4.070	4.110	4.020	4.050	3.834	6,154,300
2024-01-18	4.150	4.160	3.950	4.070	3.853	9,275,873
2024-01-17	4.240	4.260	4.160	4.160	3.938	5,111,800
2024-01-16	4.320	4.330	4.170	4.250	4.023	7,245,246
2024-01-15	4.360	4.360	4.300	4.320	4.090	5,341,144
2024-01-12	4.270	4.390	4.240	4.340	4.109	6,890,609
2024-01-11	4.320	4.320	4.250	4.260	4.033	5,134,300
2024-01-10	4.270	4.330	4.240	4.280	4.052	5,377,888
2024-01-09	4.240	4.330	4.220	4.300	4.071	6,341,970
2024-01-08	4.360	4.390	4.250	4.260	4.033	7,798,280
2024-01-05	4.400	4.410	4.310	4.330	4.099	6,757,945
2024-01-04	4.400	4.440	4.330	4.380	4.146	6,533,945
2024-01-03	4.380	4.430	4.340	4.390	4.156	6,532,976
2024-01-02	4.320	4.420	4.270	4.380	4.146	11,188,709
2023-12-29	4.360	4.370	4.280	4.280	4.052	6,757,400
2023-12-28	4.340	4.380	4.300	4.360	4.127	4,448,998
2023-12-27	4.310	4.390	4.280	4.340	4.109	4,066,027
2023-12-26	4.380	4.380	4.300	4.320	4.090	4,247,824
2023-12-25	4.430	4.430	4.310	4.370	4.137	5,333,800
2023-12-22	4.410	4.450	4.370	4.390	4.156	6,324,793
2023-12-21	4.420	4.440	4.320	4.430	4.194	6,884,400
2023-12-20	4.440	4.500	4.420	4.430	4.194	5,582,600
2023-12-19	4.500	4.500	4.390	4.420	4.184	5,796,600
2023-12-18	4.530	4.540	4.430	4.460	4.222	7,694,421
2023-12-15	4.580	4.600	4.510	4.540	4.298	7,238,151
2023-12-14	4.520	4.580	4.480	4.540	4.298	5,916,568
2023-12-13	4.470	4.550	4.460	4.500	4.260	6,294,835
2023-12-12	4.500	4.500	4.400	4.470	4.232	5,937,942
2023-12-11	4.410	4.480	4.340	4.460	4.222	11,720,601
2023-12-08	4.520	4.530	4.410	4.410	4.175	11,896,300
2023-12-07	4.560	4.580	4.460	4.470	4.232	10,664,211
2023-12-06	4.500	4.600	4.490	4.560	4.317	7,570,562
2023-12-05	4.560	4.580	4.500	4.510	4.269	5,216,231
2023-12-04	4.570	4.590	4.520	4.560	4.317	4,150,100
2023-12-01	4.540	4.580	4.520	4.570	4.326	4,958,300
2023-11-30	4.550	4.580	4.520	4.560	4.317	3,694,200
2023-11-29	4.570	4.590	4.540	4.560	4.317	3,804,251
2023-11-28	4.500	4.570	4.470	4.570	4.326	5,521,253
2023-11-27	4.530	4.530	4.460	4.490	4.251	7,497,736
2023-11-24	4.500	4.550	4.480	4.530	4.288	7,246,700
2023-11-23	4.500	4.540	4.480	4.510	4.269	5,410,618
2023-11-22	4.510	4.560	4.500	4.500	4.260	6,994,694
2023-11-21	4.450	4.560	4.450	4.510	4.269	8,290,633
2023-11-20	4.400	4.480	4.400	4.470	4.232	6,446,787
2023-11-17	4.380	4.410	4.350	4.400	4.165	4,917,492
2023-11-16	4.370	4.400	4.360	4.380	4.146	4,488,892
2023-11-15	4.400	4.430	4.360	4.370	4.137	4,080,392
2023-11-14	4.410	4.460	4.370	4.390	4.156	7,180,979
2023-11-13	4.340	4.400	4.310	4.390	4.156	10,863,882
2023-11-10	4.320	4.350	4.260	4.320	4.090	5,452,191
2023-11-09	4.290	4.350	4.280	4.300	4.071	4,663,383
2023-11-08	4.330	4.330	4.280	4.290	4.061	3,837,323
2023-11-07	4.320	4.340	4.280	4.320	4.090	5,214,700
2023-11-06	4.350	4.380	4.290	4.320	4.090	6,932,502
2023-11-03	4.280	4.360	4.250	4.340	4.109	8,240,035
2023-11-02	4.260	4.290	4.230	4.260	4.033	5,400,446
2023-11-01	4.270	4.290	4.250	4.260	4.033	4,282,101
2023-10-31	4.290	4.290	4.210	4.250	4.023	5,917,203

← NewerPage 12 of 21 · 1,217 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.