Guangdong Shaoneng Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	4.190	4.290	4.170	4.270	4.042	9,508,254
2023-10-27	4.130	4.210	4.090	4.190	3.967	6,469,018
2023-10-26	4.070	4.150	4.040	4.140	3.919	5,135,603
2023-10-25	4.020	4.100	4.020	4.090	3.872	5,347,961
2023-10-24	3.970	4.030	3.920	4.010	3.796	5,955,628
2023-10-23	4.080	4.080	3.930	3.960	3.749	7,451,538
2023-10-20	4.040	4.150	4.020	4.040	3.825	9,443,967
2023-10-19	4.050	4.080	3.990	4.000	3.787	7,073,168
2023-10-18	4.240	4.240	4.060	4.060	3.843	8,407,826
2023-10-17	4.190	4.260	4.180	4.200	3.976	6,132,454
2023-10-16	4.180	4.210	4.150	4.170	3.948	4,157,747
2023-10-13	4.200	4.210	4.150	4.170	3.948	3,668,400
2023-10-12	4.170	4.230	4.170	4.200	3.976	4,336,833
2023-10-11	4.210	4.220	4.170	4.180	3.957	4,266,583
2023-10-10	4.260	4.260	4.170	4.180	3.957	4,801,954
2023-10-09	4.200	4.290	4.190	4.240	4.014	6,973,964
2023-09-28	4.170	4.250	4.160	4.220	3.995	5,692,223
2023-09-27	4.150	4.190	4.150	4.150	3.929	4,141,313
2023-09-26	4.190	4.200	4.150	4.160	3.938	4,741,091
2023-09-25	4.220	4.220	4.160	4.180	3.957	4,199,197
2023-09-22	4.180	4.220	4.150	4.210	3.985	4,461,288
2023-09-21	4.210	4.240	4.170	4.170	3.948	4,285,606
2023-09-20	4.260	4.270	4.210	4.210	3.985	4,693,400
2023-09-19	4.270	4.280	4.230	4.250	4.023	3,757,778
2023-09-18	4.270	4.290	4.220	4.270	4.042	5,471,194
2023-09-15	4.280	4.310	4.240	4.290	4.061	5,355,045
2023-09-14	4.290	4.300	4.240	4.270	4.042	4,452,545
2023-09-13	4.310	4.340	4.260	4.290	4.061	4,733,000
2023-09-12	4.300	4.330	4.270	4.290	4.061	4,386,295
2023-09-11	4.340	4.370	4.270	4.290	4.061	5,296,065
2023-09-08	4.230	4.370	4.220	4.330	4.099	7,033,182
2023-09-07	4.350	4.370	4.220	4.230	4.004	8,128,336
2023-09-06	4.410	4.410	4.330	4.340	4.109	7,872,527
2023-09-05	4.390	4.420	4.350	4.410	4.175	5,057,679
2023-09-04	4.330	4.420	4.290	4.410	4.175	5,984,859
2023-09-01	4.340	4.370	4.290	4.320	4.090	4,202,200
2023-08-31	4.340	4.350	4.280	4.340	4.109	5,271,170
2023-08-30	4.440	4.470	4.330	4.350	4.118	5,954,996
2023-08-29	4.400	4.450	4.350	4.440	4.203	5,942,754
2023-08-28	4.480	4.490	4.350	4.390	4.156	7,645,295
2023-08-25	4.260	4.420	4.250	4.310	4.080	6,050,260
2023-08-24	4.350	4.370	4.280	4.280	4.052	4,033,292
2023-08-23	4.390	4.390	4.330	4.330	4.099	3,602,000
2023-08-22	4.470	4.490	4.300	4.380	4.146	6,075,187
2023-08-21	4.390	4.490	4.390	4.430	4.194	5,245,101
2023-08-18	4.400	4.480	4.390	4.390	4.156	3,697,200
2023-08-17	4.400	4.440	4.330	4.430	4.194	4,768,409
2023-08-16	4.460	4.470	4.400	4.410	4.175	3,831,000
2023-08-15	4.470	4.550	4.430	4.480	4.241	6,462,730
2023-08-14	4.440	4.460	4.360	4.440	4.203	3,445,700
2023-08-11	4.530	4.540	4.420	4.420	4.184	4,928,500
2023-08-10	4.550	4.570	4.520	4.540	4.298	4,394,741
2023-08-09	4.610	4.610	4.530	4.540	4.298	3,315,730
2023-08-08	4.570	4.640	4.560	4.590	4.345	4,499,991
2023-08-07	4.620	4.620	4.560	4.590	4.345	5,472,937
2023-08-04	4.650	4.680	4.560	4.570	4.326	5,854,352
2023-08-03	4.610	4.660	4.590	4.650	4.402	4,864,666
2023-08-02	4.630	4.650	4.600	4.620	4.374	3,681,189
2023-08-01	4.590	4.650	4.560	4.650	4.402	6,358,195
2023-07-31	4.500	4.580	4.490	4.580	4.336	6,533,999

← NewerPage 13 of 21 · 1,212 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.