Guangdong Shaoneng Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	6.230	6.230	5.890	5.990	5.624	39,026,862
2022-08-01	6.130	6.380	6.030	6.320	5.934	35,102,228
2022-07-29	6.180	6.300	6.140	6.210	5.830	31,436,987
2022-07-28	6.400	6.480	6.170	6.220	5.840	45,414,002
2022-07-27	6.450	6.490	6.240	6.370	5.981	50,643,596
2022-07-26	6.320	6.660	6.110	6.560	6.159	75,287,955
2022-07-25	6.530	6.720	6.220	6.290	5.906	105,703,475
2022-07-22	6.150	6.790	6.110	6.790	6.375	140,107,331
2022-07-21	5.980	6.350	5.830	6.170	5.793	83,397,237
2022-07-20	5.910	5.990	5.820	5.980	5.615	61,608,143
2022-07-19	6.310	6.310	5.840	5.940	5.577	100,541,590
2022-07-18	6.030	6.340	6.030	6.250	5.868	100,741,605
2022-07-15	6.470	6.660	6.020	6.080	5.708	148,294,490
2022-07-14	7.700	8.070	6.610	6.630	6.225	226,773,792
2022-07-13	6.980	7.340	6.870	7.340	6.891	58,172,652
2022-07-12	6.290	6.670	6.230	6.670	6.262	84,790,671
2022-07-11	5.460	6.060	5.430	6.060	5.690	59,293,242
2022-07-08	5.220	5.790	5.210	5.510	5.173	49,229,368
2022-07-07	5.100	5.390	5.070	5.260	4.939	22,061,484
2022-07-06	5.020	5.180	4.980	5.060	4.751	17,082,442
2022-07-05	5.230	5.240	5.110	5.200	4.882	13,581,246
2022-07-04	5.080	5.190	5.020	5.190	4.873	15,277,071
2022-07-01	5.040	5.130	5.020	5.060	4.751	9,267,290
2022-06-30	5.050	5.100	4.970	5.040	4.732	9,117,692
2022-06-29	5.130	5.140	5.050	5.050	4.741	9,753,613
2022-06-28	5.120	5.120	5.070	5.100	4.788	9,541,726
2022-06-27	5.200	5.210	5.060	5.080	4.770	15,378,849
2022-06-24	5.120	5.220	5.100	5.160	4.845	15,251,583
2022-06-23	5.110	5.140	4.970	5.090	4.779	18,952,691
2022-06-22	5.140	5.280	5.110	5.110	4.798	25,739,715
2022-06-21	5.600	5.650	5.240	5.240	4.920	59,257,176
2022-06-20	5.820	6.000	5.820	5.820	5.464	71,325,245
2022-06-17	5.860	6.470	5.770	6.470	6.075	47,206,022
2022-06-16	5.770	5.900	5.740	5.880	5.521	15,125,326
2022-06-15	5.950	6.040	5.800	5.830	5.474	18,672,251
2022-06-14	5.620	6.020	5.540	5.950	5.586	29,293,642
2022-06-13	5.720	5.740	5.540	5.620	5.277	17,375,045
2022-06-10	5.620	5.790	5.620	5.710	5.361	18,030,152
2022-06-09	5.600	5.980	5.550	5.710	5.361	32,307,923
2022-06-08	5.360	5.860	5.360	5.680	5.333	50,208,384
2022-06-07	5.040	5.470	5.010	5.330	5.004	28,332,710
2022-06-06	4.900	5.150	4.880	5.060	4.751	15,043,591
2022-06-02	4.920	4.950	4.880	4.890	4.591	6,161,400
2022-06-01	4.860	4.930	4.810	4.910	4.610	8,217,556
2022-05-31	4.890	4.990	4.850	4.880	4.582	8,981,100
2022-05-30	4.930	4.930	4.810	4.880	4.582	9,652,912
2022-05-27	4.800	4.850	4.740	4.810	4.516	7,577,237
2022-05-26	4.790	4.850	4.740	4.770	4.478	8,940,713
2022-05-25	4.490	4.820	4.490	4.790	4.497	14,624,829
2022-05-24	4.650	4.680	4.490	4.490	4.216	8,355,000
2022-05-23	4.550	4.680	4.550	4.650	4.366	9,515,627
2022-05-20	4.520	4.620	4.500	4.560	4.281	7,085,187
2022-05-19	4.450	4.570	4.420	4.560	4.281	8,106,900
2022-05-18	4.460	4.570	4.460	4.510	4.234	8,662,390
2022-05-17	4.540	4.550	4.440	4.500	4.225	9,215,591
2022-05-16	4.590	4.600	4.440	4.520	4.244	15,256,501
2022-05-13	4.840	4.840	4.540	4.620	4.338	35,629,740
2022-05-12	4.820	4.860	4.800	4.860	4.563	11,730,814
2022-05-11	4.400	4.510	4.390	4.420	4.150	10,161,950
2022-05-10	4.350	4.500	4.320	4.450	4.178	10,438,063

← NewerPage 18 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.