Guangdong Shaoneng Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	4.430	4.510	4.430	4.490	4.251	3,781,800
2023-04-27	4.470	4.490	4.400	4.460	4.222	4,429,180
2023-04-26	4.370	4.480	4.360	4.460	4.222	4,520,540
2023-04-25	4.450	4.480	4.320	4.360	4.127	6,825,246
2023-04-24	4.450	4.490	4.410	4.470	4.232	4,556,986
2023-04-21	4.540	4.540	4.450	4.460	4.222	5,794,600
2023-04-20	4.590	4.590	4.490	4.530	4.288	5,740,068
2023-04-19	4.630	4.640	4.590	4.590	4.345	3,431,643
2023-04-18	4.700	4.700	4.610	4.620	4.374	4,568,400
2023-04-17	4.640	4.700	4.630	4.690	4.440	5,407,062
2023-04-14	4.670	4.680	4.600	4.650	4.402	5,027,900
2023-04-13	4.640	4.680	4.600	4.640	4.393	4,892,675
2023-04-12	4.640	4.650	4.590	4.630	4.383	5,259,968
2023-04-11	4.680	4.690	4.610	4.650	4.402	5,607,235
2023-04-10	4.680	4.750	4.650	4.680	4.430	9,190,419
2023-04-07	4.620	4.630	4.580	4.620	4.374	3,594,068
2023-04-06	4.580	4.610	4.550	4.610	4.364	4,053,200
2023-04-04	4.660	4.660	4.570	4.580	4.336	5,371,900
2023-04-03	4.640	4.660	4.620	4.640	4.393	5,091,422
2023-03-31	4.590	4.670	4.580	4.650	4.402	4,789,905
2023-03-30	4.610	4.620	4.550	4.570	4.326	5,012,573
2023-03-29	4.650	4.680	4.600	4.600	4.355	6,522,230
2023-03-28	4.670	4.690	4.640	4.660	4.411	4,296,359
2023-03-27	4.700	4.720	4.640	4.660	4.411	5,843,404
2023-03-24	4.750	4.750	4.690	4.700	4.449	6,515,694
2023-03-23	4.780	4.790	4.720	4.740	4.487	6,095,007
2023-03-22	4.780	4.810	4.730	4.770	4.516	4,312,070
2023-03-21	4.760	4.770	4.690	4.760	4.506	4,174,867
2023-03-20	4.780	4.800	4.730	4.730	4.478	6,359,462
2023-03-17	4.760	4.800	4.730	4.750	4.497	4,660,065
2023-03-16	4.850	4.860	4.730	4.740	4.487	6,115,435
2023-03-15	4.760	4.860	4.750	4.840	4.582	7,520,400
2023-03-14	4.780	4.850	4.710	4.740	4.487	8,834,856
2023-03-13	4.740	4.800	4.720	4.780	4.525	8,314,150
2023-03-10	4.800	4.830	4.720	4.760	4.506	6,235,801
2023-03-09	4.910	4.910	4.810	4.820	4.563	7,741,800
2023-03-08	4.860	4.930	4.860	4.880	4.620	4,874,200
2023-03-07	5.060	5.060	4.870	4.870	4.610	9,975,464
2023-03-06	4.960	5.040	4.940	5.040	4.771	15,980,770
2023-03-03	4.900	4.990	4.840	4.960	4.695	22,731,572
2023-03-02	5.070	5.160	5.050	5.090	4.819	11,785,419
2023-03-01	5.060	5.090	5.040	5.070	4.800	7,783,578
2023-02-28	5.040	5.090	5.010	5.080	4.809	4,826,600
2023-02-27	5.040	5.090	5.010	5.050	4.781	5,873,156
2023-02-24	5.090	5.090	4.980	5.050	4.781	6,015,637
2023-02-23	5.070	5.110	5.030	5.070	4.800	5,668,884
2023-02-22	5.080	5.140	5.060	5.070	4.800	5,787,914
2023-02-21	5.080	5.090	5.030	5.090	4.819	7,616,628
2023-02-20	5.030	5.060	4.980	5.060	4.790	7,667,243
2023-02-17	5.060	5.130	5.010	5.020	4.752	10,686,241
2023-02-16	5.110	5.200	5.010	5.060	4.790	16,010,698
2023-02-15	5.130	5.140	5.070	5.090	4.819	9,087,201
2023-02-14	5.130	5.160	5.080	5.130	4.856	13,687,555
2023-02-13	5.080	5.150	5.060	5.070	4.800	13,690,482
2023-02-10	5.020	5.040	4.970	5.030	4.762	9,688,086
2023-02-09	4.960	5.000	4.930	4.990	4.724	8,907,677
2023-02-08	5.030	5.040	4.950	4.950	4.686	7,857,594
2023-02-07	5.090	5.090	4.960	5.000	4.733	10,497,570
2023-02-06	5.060	5.180	5.000	5.030	4.762	25,453,663
2023-02-03	4.830	5.070	4.780	5.040	4.771	22,105,221

← NewerPage 15 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.