Guangdong Shaoneng Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	4.800	4.830	4.720	4.750	4.497	12,861,820
2022-11-01	4.590	4.840	4.590	4.790	4.535	14,733,713
2022-10-31	4.530	4.680	4.470	4.590	4.345	14,863,702
2022-10-28	4.760	4.800	4.510	4.530	4.288	15,113,960
2022-10-27	5.030	5.040	4.810	4.810	4.553	24,015,794
2022-10-26	5.100	5.200	5.010	5.090	4.819	18,768,837
2022-10-25	5.000	5.040	4.850	4.980	4.714	9,400,374
2022-10-24	5.060	5.120	4.920	4.960	4.695	10,253,945
2022-10-21	4.980	5.110	4.980	5.040	4.771	8,998,809
2022-10-20	5.030	5.070	4.970	5.000	4.733	9,023,382
2022-10-19	5.050	5.110	5.030	5.050	4.781	7,664,700
2022-10-18	5.090	5.150	5.050	5.080	4.809	8,227,500
2022-10-17	5.080	5.120	4.990	5.100	4.828	10,935,466
2022-10-14	5.020	5.160	5.020	5.080	4.809	9,770,145
2022-10-13	4.970	5.120	4.910	5.020	4.752	11,330,141
2022-10-12	4.830	4.950	4.760	4.940	4.677	10,503,966
2022-10-11	4.770	4.890	4.650	4.860	4.601	13,903,618
2022-10-10	4.980	4.980	4.740	4.740	4.487	11,618,709
2022-09-30	4.890	4.960	4.830	4.890	4.629	9,347,990
2022-09-29	5.030	5.060	4.820	4.850	4.591	11,804,973
2022-09-28	5.130	5.180	4.940	4.990	4.724	11,856,056
2022-09-27	5.080	5.160	5.060	5.140	4.866	9,063,154
2022-09-26	5.200	5.270	5.070	5.080	4.809	9,934,701
2022-09-23	5.450	5.480	5.230	5.250	4.970	10,765,600
2022-09-22	5.360	5.500	5.300	5.450	5.159	13,521,871
2022-09-21	5.140	5.540	5.110	5.390	5.103	19,009,380
2022-09-20	5.180	5.220	5.130	5.160	4.885	10,569,147
2022-09-19	5.080	5.200	5.020	5.150	4.875	15,616,516
2022-09-16	5.300	5.340	5.080	5.080	4.809	16,885,695
2022-09-15	5.590	5.600	5.200	5.280	4.998	21,629,484
2022-09-14	5.530	5.620	5.500	5.530	5.235	16,887,600
2022-09-13	5.900	5.990	5.580	5.660	5.358	22,397,100
2022-09-09	5.760	5.870	5.690	5.700	5.396	20,075,330
2022-09-08	5.900	6.010	5.770	5.790	5.481	17,802,245
2022-09-07	5.870	5.930	5.750	5.900	5.585	18,185,300
2022-09-06	5.780	5.880	5.690	5.880	5.566	16,328,184
2022-09-05	5.860	5.920	5.640	5.730	5.424	20,723,225
2022-09-02	5.590	5.890	5.590	5.860	5.547	20,775,481
2022-09-01	5.520	5.770	5.490	5.570	5.273	21,112,473
2022-08-31	5.790	5.860	5.430	5.450	5.159	26,632,405
2022-08-30	5.730	5.940	5.720	5.850	5.538	26,732,208
2022-08-29	5.650	5.840	5.490	5.760	5.453	46,591,868
2022-08-26	6.080	6.080	6.080	6.080	5.708	7,785,000
2022-08-25	6.750	6.750	6.750	6.750	6.337	0
2022-08-24	6.750	6.750	6.750	6.750	6.337	0
2022-08-23	6.980	6.980	6.600	6.750	6.337	43,408,277
2022-08-22	6.880	7.050	6.800	6.960	6.535	26,444,969
2022-08-19	6.900	7.220	6.800	6.940	6.516	37,577,761
2022-08-18	7.150	7.170	6.880	6.990	6.563	48,094,193
2022-08-17	6.800	7.520	6.760	7.290	6.844	72,196,966
2022-08-16	6.830	6.940	6.700	6.840	6.422	33,780,820
2022-08-15	6.550	6.900	6.510	6.800	6.384	52,016,438
2022-08-12	6.600	6.610	6.460	6.510	6.112	28,364,288
2022-08-11	6.210	6.680	6.160	6.600	6.197	62,993,109
2022-08-10	6.110	6.240	6.080	6.190	5.812	18,924,219
2022-08-09	6.260	6.330	6.100	6.120	5.746	25,734,645
2022-08-08	6.220	6.320	6.180	6.270	5.887	15,092,621
2022-08-05	6.360	6.390	6.170	6.310	5.924	29,502,250
2022-08-04	6.170	6.400	6.130	6.290	5.906	30,027,895
2022-08-03	5.990	6.290	5.990	6.120	5.746	36,991,999

← NewerPage 17 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.