Guangdong Shaoneng Group Co Ltd historical data

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

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

← NewerPage 2 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.