Guangdong Shaoneng Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 6.490 | 7.070 | 6.400 | 7.050 | 6.993 | 151,730,374 |
| 2026-07-17 | 6.070 | 6.660 | 6.040 | 6.480 | 6.427 | 123,377,700 |
| 2026-07-16 | 6.320 | 6.380 | 6.090 | 6.140 | 6.090 | 52,916,938 |
| 2026-07-15 | 6.250 | 6.410 | 6.140 | 6.320 | 6.269 | 50,737,400 |
| 2026-07-14 | 6.290 | 6.310 | 6.080 | 6.240 | 6.189 | 50,498,867 |
| 2026-07-13 | 6.430 | 6.580 | 6.230 | 6.310 | 6.259 | 65,248,818 |
| 2026-07-10 | 6.250 | 6.650 | 6.160 | 6.430 | 6.378 | 86,054,459 |
| 2026-07-09 | 6.150 | 6.260 | 6.020 | 6.210 | 6.159 | 63,826,853 |
| 2026-07-08 | 6.450 | 6.520 | 6.110 | 6.130 | 6.080 | 89,980,422 |
| 2026-07-07 | 6.900 | 7.000 | 6.520 | 6.590 | 6.536 | 114,405,253 |
| 2026-07-06 | 6.660 | 7.260 | 6.540 | 7.190 | 7.131 | 175,462,893 |
| 2026-07-03 | 6.890 | 6.890 | 6.480 | 6.600 | 6.546 | 149,201,229 |
| 2026-07-02 | 6.920 | 7.080 | 6.780 | 7.080 | 7.022 | 72,381,077 |
| 2026-07-01 | 6.440 | 6.440 | 6.440 | 6.440 | 6.388 | 10,916,085 |
| 2026-06-30 | 5.900 | 5.920 | 5.760 | 5.850 | 5.802 | 36,799,905 |
| 2026-06-29 | 5.870 | 6.020 | 5.750 | 5.940 | 5.892 | 51,097,684 |
| 2026-06-26 | 6.140 | 6.270 | 5.910 | 5.910 | 5.862 | 65,659,752 |
| 2026-06-25 | 6.250 | 6.290 | 6.070 | 6.130 | 6.080 | 52,820,584 |
| 2026-06-24 | 6.400 | 6.480 | 6.170 | 6.260 | 6.209 | 55,321,800 |
| 2026-06-23 | 6.700 | 6.730 | 6.360 | 6.420 | 6.368 | 63,928,004 |
| 2026-06-22 | 6.610 | 6.750 | 6.490 | 6.740 | 6.685 | 61,049,907 |
| 2026-06-18 | 7.000 | 7.070 | 6.560 | 6.610 | 6.556 | 92,145,377 |
| 2026-06-17 | 7.070 | 7.240 | 6.830 | 7.080 | 7.022 | 78,565,384 |
| 2026-06-16 | 7.010 | 7.210 | 6.970 | 7.040 | 6.983 | 63,227,952 |
| 2026-06-15 | 6.810 | 7.060 | 6.730 | 7.050 | 6.993 | 62,785,011 |
| 2026-06-12 | 6.990 | 7.040 | 6.680 | 6.740 | 6.685 | 70,997,734 |
| 2026-06-11 | 7.020 | 7.110 | 6.840 | 6.900 | 6.844 | 68,314,584 |
| 2026-06-10 | 7.490 | 7.490 | 7.010 | 7.080 | 7.022 | 95,807,388 |
| 2026-06-09 | 7.600 | 7.710 | 7.230 | 7.640 | 7.578 | 99,557,859 |
| 2026-06-08 | 7.650 | 8.070 | 7.480 | 7.560 | 7.498 | 108,943,641 |
| 2026-06-05 | 8.610 | 8.980 | 7.880 | 7.970 | 7.905 | 175,894,287 |
| 2026-06-04 | 8.850 | 9.160 | 8.550 | 8.600 | 8.530 | 221,071,866 |
| 2026-06-03 | 8.770 | 9.890 | 8.650 | 9.300 | 9.224 | 319,242,419 |
| 2026-06-02 | 8.020 | 8.990 | 7.740 | 8.990 | 8.917 | 164,723,122 |
| 2026-06-01 | 8.470 | 8.490 | 7.610 | 8.170 | 8.103 | 172,483,956 |
| 2026-05-29 | 8.020 | 8.630 | 7.860 | 8.460 | 8.391 | 213,147,314 |
| 2026-05-28 | 8.110 | 8.340 | 7.750 | 8.020 | 7.955 | 242,494,293 |
| 2026-05-27 | 7.280 | 8.040 | 7.230 | 8.040 | 7.974 | 196,035,024 |
| 2026-05-26 | 7.430 | 7.520 | 7.210 | 7.310 | 7.250 | 87,886,374 |
| 2026-05-25 | 7.450 | 7.620 | 7.340 | 7.560 | 7.498 | 96,733,759 |
| 2026-05-22 | 7.200 | 7.450 | 7.020 | 7.330 | 7.270 | 91,557,098 |
| 2026-05-21 | 7.280 | 7.830 | 7.200 | 7.260 | 7.201 | 119,016,797 |
| 2026-05-20 | 7.960 | 7.970 | 7.200 | 7.240 | 7.181 | 151,186,611 |
| 2026-05-19 | 7.680 | 8.070 | 7.510 | 7.970 | 7.905 | 157,663,651 |
| 2026-05-18 | 7.600 | 8.030 | 7.600 | 7.830 | 7.766 | 163,567,224 |
| 2026-05-15 | 8.170 | 8.610 | 7.490 | 7.880 | 7.816 | 273,467,511 |
| 2026-05-14 | 9.790 | 9.790 | 8.150 | 8.230 | 8.163 | 362,849,604 |
| 2026-05-13 | 8.790 | 8.900 | 8.610 | 8.900 | 8.827 | 74,704,954 |
| 2026-05-12 | 7.360 | 8.090 | 7.350 | 8.090 | 8.024 | 72,374,093 |
| 2026-05-11 | 7.330 | 7.430 | 7.250 | 7.350 | 7.290 | 96,480,996 |
| 2026-05-08 | 7.160 | 7.480 | 7.150 | 7.260 | 7.201 | 116,297,530 |
| 2026-05-07 | 7.000 | 7.380 | 7.000 | 7.190 | 7.131 | 100,834,262 |
| 2026-05-06 | 6.660 | 6.970 | 6.660 | 6.960 | 6.903 | 96,637,736 |
| 2026-04-30 | 6.790 | 6.800 | 6.530 | 6.570 | 6.516 | 76,783,621 |
| 2026-04-29 | 6.740 | 6.880 | 6.600 | 6.720 | 6.665 | 78,007,577 |
| 2026-04-28 | 6.840 | 6.980 | 6.700 | 6.780 | 6.725 | 96,252,922 |
| 2026-04-27 | 6.800 | 7.050 | 6.630 | 6.920 | 6.864 | 102,758,292 |
| 2026-04-24 | 7.240 | 7.280 | 6.800 | 6.860 | 6.804 | 164,086,107 |
| 2026-04-23 | 7.160 | 7.630 | 6.840 | 7.510 | 7.449 | 206,403,719 |
| 2026-04-22 | 7.110 | 7.320 | 7.000 | 7.140 | 7.082 | 151,278,326 |
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.