Guangdong Shaoneng Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	4.490	4.520	4.400	4.510	4.269	4,685,495
2023-07-27	4.480	4.520	4.450	4.480	4.241	5,445,701
2023-07-26	4.470	4.480	4.430	4.460	4.222	3,562,545
2023-07-25	4.450	4.480	4.420	4.480	4.241	5,266,760
2023-07-24	4.400	4.450	4.360	4.440	4.203	3,959,284
2023-07-21	4.400	4.440	4.350	4.420	4.184	3,495,578
2023-07-20	4.440	4.470	4.400	4.410	4.175	4,181,243
2023-07-19	4.480	4.500	4.430	4.460	4.222	3,126,411
2023-07-18	4.500	4.520	4.440	4.470	4.232	3,780,858
2023-07-17	4.470	4.530	4.460	4.510	4.269	4,191,011
2023-07-14	4.560	4.600	4.460	4.470	4.232	7,415,465
2023-07-13	4.520	4.580	4.500	4.550	4.307	6,365,467
2023-07-12	4.550	4.570	4.500	4.520	4.279	4,405,966
2023-07-11	4.600	4.600	4.500	4.550	4.307	5,010,800
2023-07-10	4.560	4.670	4.530	4.560	4.317	6,140,100
2023-07-07	4.490	4.580	4.470	4.550	4.307	5,875,927
2023-07-06	4.530	4.560	4.470	4.510	4.269	5,640,902
2023-07-05	4.530	4.600	4.510	4.530	4.288	6,819,445
2023-07-04	4.570	4.580	4.510	4.530	4.288	7,915,260
2023-07-03	4.530	4.630	4.530	4.580	4.336	11,264,671
2023-06-30	4.560	4.600	4.510	4.590	4.345	15,141,093
2023-06-29	4.550	4.740	4.490	4.590	4.345	24,571,615
2023-06-28	4.330	4.600	4.330	4.560	4.317	21,220,078
2023-06-27	4.370	4.400	4.270	4.380	4.146	11,729,046
2023-06-26	4.190	4.350	4.180	4.320	4.090	13,316,901
2023-06-21	4.190	4.260	4.180	4.220	3.995	5,791,869
2023-06-20	4.260	4.260	4.180	4.200	3.976	5,155,232
2023-06-19	4.250	4.310	4.210	4.270	4.042	6,063,799
2023-06-16	4.230	4.250	4.200	4.240	4.014	5,930,739
2023-06-15	4.200	4.240	4.160	4.220	3.995	5,363,650
2023-06-14	4.250	4.260	4.180	4.180	3.957	8,665,887
2023-06-13	4.280	4.280	4.220	4.260	4.033	6,719,646
2023-06-12	4.320	4.340	4.230	4.290	4.061	8,006,799
2023-06-09	4.340	4.360	4.290	4.340	4.109	8,807,735
2023-06-08	4.370	4.380	4.300	4.320	4.090	7,480,008
2023-06-07	4.430	4.450	4.360	4.370	4.137	6,515,900
2023-06-06	4.610	4.640	4.440	4.440	4.203	8,937,100
2023-06-05	4.650	4.680	4.610	4.620	4.374	6,458,691
2023-06-02	4.600	4.720	4.600	4.650	4.402	6,223,031
2023-06-01	4.700	4.740	4.600	4.600	4.355	8,973,820
2023-05-31	4.740	4.750	4.660	4.680	4.430	8,260,600
2023-05-30	4.730	4.780	4.660	4.740	4.487	8,807,527
2023-05-29	4.650	4.750	4.630	4.730	4.478	10,628,884
2023-05-26	4.730	4.740	4.610	4.660	4.411	6,987,082
2023-05-25	4.570	4.700	4.570	4.690	4.440	9,277,626
2023-05-24	4.630	4.700	4.590	4.600	4.355	6,136,603
2023-05-23	4.660	4.760	4.630	4.640	4.393	7,423,357
2023-05-22	4.580	4.690	4.560	4.660	4.411	6,664,437
2023-05-19	4.640	4.650	4.580	4.590	4.345	4,560,394
2023-05-18	4.670	4.730	4.630	4.650	4.402	5,259,626
2023-05-17	4.600	4.700	4.570	4.690	4.440	8,186,800
2023-05-16	4.600	4.660	4.560	4.620	4.374	6,437,700
2023-05-15	4.590	4.670	4.580	4.620	4.374	8,727,318
2023-05-12	4.560	4.640	4.530	4.590	4.345	6,502,991
2023-05-11	4.520	4.600	4.490	4.540	4.298	4,402,628
2023-05-10	4.510	4.540	4.470	4.490	4.251	3,827,782
2023-05-09	4.540	4.560	4.490	4.490	4.251	5,767,650
2023-05-08	4.530	4.560	4.500	4.520	4.279	5,970,693
2023-05-05	4.580	4.580	4.450	4.510	4.269	5,503,731
2023-05-04	4.450	4.580	4.450	4.560	4.317	4,962,641

← NewerPage 14 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.