Guangdong Shaoneng Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	4.870	4.890	4.840	4.850	4.591	6,492,000
2023-02-01	4.840	4.850	4.780	4.840	4.582	6,614,468
2023-01-31	4.700	4.820	4.700	4.820	4.563	7,346,391
2023-01-30	4.790	4.830	4.760	4.790	4.535	8,878,086
2023-01-20	4.710	4.760	4.690	4.750	4.497	5,667,600
2023-01-19	4.660	4.710	4.630	4.690	4.440	4,896,736
2023-01-18	4.650	4.680	4.630	4.660	4.411	3,865,570
2023-01-17	4.730	4.730	4.630	4.640	4.393	4,805,800
2023-01-16	4.640	4.760	4.640	4.720	4.468	5,951,160
2023-01-13	4.720	4.720	4.620	4.660	4.411	5,033,170
2023-01-12	4.700	4.720	4.650	4.680	4.430	5,347,300
2023-01-11	4.760	4.810	4.650	4.680	4.430	7,174,742
2023-01-10	4.800	4.820	4.760	4.760	4.506	3,852,530
2023-01-09	4.860	4.890	4.790	4.820	4.563	6,129,300
2023-01-06	4.860	4.900	4.830	4.860	4.601	5,493,117
2023-01-05	4.850	4.890	4.800	4.840	4.582	6,068,300
2023-01-04	4.820	4.890	4.800	4.850	4.591	8,456,957
2023-01-03	4.700	4.820	4.680	4.810	4.553	7,506,351
2022-12-30	4.630	4.710	4.570	4.700	4.449	5,377,183
2022-12-29	4.680	4.700	4.580	4.600	4.355	5,149,745
2022-12-28	4.690	4.770	4.630	4.710	4.459	4,835,432
2022-12-27	4.700	4.730	4.660	4.680	4.430	4,296,245
2022-12-26	4.570	4.740	4.560	4.690	4.440	6,475,371
2022-12-23	4.610	4.630	4.550	4.570	4.326	8,411,156
2022-12-22	4.860	4.910	4.590	4.600	4.355	19,469,763
2022-12-21	4.830	4.870	4.770	4.830	4.572	7,343,900
2022-12-20	4.720	4.850	4.710	4.800	4.544	6,161,714
2022-12-19	4.970	4.990	4.700	4.730	4.478	13,376,001
2022-12-16	4.850	4.980	4.830	4.980	4.714	10,951,995
2022-12-15	4.950	4.960	4.870	4.870	4.610	7,689,443
2022-12-14	4.970	4.980	4.920	4.950	4.686	6,903,800
2022-12-13	4.930	5.010	4.900	4.960	4.695	7,672,396
2022-12-12	4.940	5.030	4.910	4.930	4.667	9,834,053
2022-12-09	5.030	5.070	4.950	4.960	4.695	11,142,821
2022-12-08	5.070	5.110	5.000	5.050	4.781	8,607,890
2022-12-07	5.090	5.100	5.010	5.050	4.781	8,535,649
2022-12-06	5.180	5.190	5.060	5.080	4.809	11,519,500
2022-12-05	5.060	5.190	5.010	5.170	4.894	16,760,622
2022-12-02	5.060	5.060	5.020	5.040	4.771	7,329,396
2022-12-01	5.100	5.130	5.010	5.040	4.771	11,292,317
2022-11-30	5.100	5.190	5.050	5.080	4.809	15,827,223
2022-11-29	5.030	5.080	4.970	5.080	4.809	15,734,766
2022-11-28	4.890	4.990	4.780	4.980	4.714	11,337,332
2022-11-25	4.940	4.940	4.890	4.910	4.648	6,214,500
2022-11-24	4.950	5.020	4.920	4.940	4.677	8,840,000
2022-11-23	4.890	4.960	4.840	4.930	4.667	7,742,721
2022-11-22	4.930	5.020	4.880	4.890	4.629	8,883,121
2022-11-21	4.930	4.960	4.860	4.930	4.667	7,500,956
2022-11-18	4.930	5.020	4.890	4.940	4.677	9,173,911
2022-11-17	4.950	4.970	4.900	4.930	4.667	6,527,746
2022-11-16	5.000	5.120	4.950	4.960	4.695	11,030,988
2022-11-15	4.900	5.000	4.880	4.980	4.714	9,279,862
2022-11-14	4.950	5.020	4.890	4.900	4.639	8,969,942
2022-11-11	5.010	5.060	4.940	4.950	4.686	14,285,200
2022-11-10	4.900	5.000	4.820	4.950	4.686	14,409,880
2022-11-09	4.860	4.870	4.810	4.840	4.582	7,255,161
2022-11-08	4.920	4.950	4.830	4.860	4.601	6,986,754
2022-11-07	4.880	4.940	4.840	4.900	4.639	10,982,200
2022-11-04	4.750	4.880	4.720	4.850	4.591	18,190,490
2022-11-03	4.720	4.770	4.690	4.740	4.487	8,578,900

← NewerPage 16 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.