Guangdong Shaoneng Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	4.190	4.450	4.160	4.360	4.094	11,002,283
2022-05-06	4.150	4.280	4.120	4.210	3.953	10,924,596
2022-05-05	4.130	4.310	4.090	4.260	4.000	6,089,626
2022-04-29	4.060	4.200	4.060	4.180	3.925	6,364,179
2022-04-28	4.070	4.290	4.020	4.080	3.831	6,588,300
2022-04-27	3.940	4.130	3.780	4.080	3.831	7,898,501
2022-04-26	4.010	4.190	3.930	3.930	3.690	7,547,753
2022-04-25	4.380	4.390	4.010	4.050	3.802	10,729,396
2022-04-22	4.460	4.540	4.360	4.460	4.187	8,903,007
2022-04-21	4.350	4.610	4.340	4.480	4.206	15,663,640
2022-04-20	4.250	4.470	4.230	4.390	4.122	14,267,375
2022-04-19	4.480	4.480	4.480	4.480	4.206	0
2022-04-18	4.480	4.480	4.480	4.480	4.206	0
2022-04-15	4.480	4.480	4.480	4.480	4.206	0
2022-04-14	4.480	4.480	4.480	4.480	4.206	0
2022-04-13	4.480	4.480	4.480	4.480	4.206	0
2022-04-12	4.480	4.480	4.480	4.480	4.206	0
2022-04-11	4.480	4.480	4.480	4.480	4.206	0
2022-04-08	4.480	4.480	4.480	4.480	4.206	0
2022-04-07	4.480	4.480	4.480	4.480	4.206	0
2022-04-06	4.480	4.480	4.480	4.480	4.206	0
2022-04-01	4.490	4.550	4.410	4.480	4.206	10,142,206
2022-03-31	4.570	4.570	4.460	4.500	4.225	11,138,252
2022-03-30	4.550	4.640	4.480	4.520	4.244	20,993,414
2022-03-29	4.860	4.990	4.600	4.630	4.347	36,137,552
2022-03-28	4.330	4.680	4.330	4.680	4.394	12,554,070
2022-03-25	4.210	4.310	4.210	4.250	3.990	3,951,191
2022-03-24	4.280	4.290	4.210	4.240	3.981	3,730,291
2022-03-23	4.340	4.390	4.220	4.280	4.018	4,653,002
2022-03-22	4.120	4.370	4.120	4.340	4.075	10,112,004
2022-03-21	4.160	4.220	4.110	4.160	3.906	4,217,329
2022-03-18	4.110	4.180	4.060	4.170	3.915	3,601,941
2022-03-17	4.080	4.140	4.080	4.090	3.840	3,907,531
2022-03-16	4.000	4.110	3.880	4.070	3.821	5,628,885
2022-03-15	4.200	4.200	3.940	3.980	3.737	7,864,057
2022-03-14	4.350	4.350	4.220	4.230	3.971	4,004,691
2022-03-11	4.310	4.370	4.190	4.350	4.084	4,645,601
2022-03-10	4.330	4.390	4.260	4.340	4.075	4,512,451
2022-03-09	4.330	4.400	4.060	4.250	3.990	6,515,424
2022-03-08	4.490	4.520	4.320	4.330	4.065	7,514,565
2022-03-07	4.570	4.600	4.490	4.510	4.234	5,064,532
2022-03-04	4.600	4.620	4.560	4.570	4.291	5,029,890
2022-03-03	4.600	4.650	4.590	4.640	4.356	4,888,849
2022-03-02	4.570	4.600	4.530	4.580	4.300	4,229,445
2022-03-01	4.560	4.590	4.530	4.570	4.291	4,179,274
2022-02-28	4.550	4.620	4.480	4.540	4.263	5,925,744
2022-02-25	4.500	4.570	4.480	4.560	4.281	5,295,500
2022-02-24	4.640	4.690	4.450	4.490	4.216	9,185,436
2022-02-23	4.700	4.740	4.600	4.630	4.347	6,441,678
2022-02-22	4.660	4.680	4.600	4.640	4.356	4,241,704
2022-02-21	4.620	4.720	4.570	4.700	4.413	5,589,590
2022-02-18	4.580	4.610	4.540	4.600	4.319	2,899,841
2022-02-17	4.620	4.630	4.560	4.570	4.291	4,075,000
2022-02-16	4.610	4.630	4.580	4.610	4.328	2,420,941
2022-02-15	4.640	4.670	4.550	4.570	4.291	4,684,491
2022-02-14	4.700	4.710	4.630	4.660	4.375	3,493,145
2022-02-11	4.700	4.800	4.660	4.690	4.403	5,186,134
2022-02-10	4.710	4.740	4.690	4.720	4.432	3,581,819
2022-02-09	4.690	4.740	4.640	4.720	4.432	3,514,300
2022-02-08	4.600	4.710	4.570	4.690	4.403	5,091,606

← NewerPage 19 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.