Guangdong Shaoneng Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	4.560	4.600	4.530	4.590	4.309	5,133,903
2022-01-28	4.520	4.580	4.450	4.570	4.291	3,233,313
2022-01-27	4.610	4.620	4.500	4.510	4.234	4,465,200
2022-01-26	4.570	4.680	4.570	4.610	4.328	2,758,501
2022-01-25	4.790	4.810	4.570	4.570	4.291	5,730,000
2022-01-24	4.790	4.820	4.760	4.790	4.497	3,935,080
2022-01-21	4.810	4.850	4.780	4.790	4.497	3,561,936
2022-01-20	4.880	4.920	4.800	4.810	4.516	6,317,055
2022-01-19	4.890	4.910	4.830	4.900	4.601	4,499,723
2022-01-18	4.880	4.940	4.830	4.900	4.601	5,970,354
2022-01-17	4.830	4.870	4.810	4.860	4.563	4,285,078
2022-01-14	4.920	4.920	4.830	4.830	4.535	6,089,286
2022-01-13	4.980	4.980	4.920	4.930	4.629	4,416,888
2022-01-12	4.960	5.000	4.930	4.980	4.676	4,420,550
2022-01-11	4.930	4.980	4.920	4.980	4.676	7,033,543
2022-01-10	5.000	5.000	4.880	4.920	4.619	8,668,043
2022-01-07	5.070	5.110	4.960	4.980	4.676	9,778,496
2022-01-06	5.050	5.110	5.020	5.060	4.751	7,820,901
2022-01-05	5.180	5.200	5.060	5.080	4.770	10,145,401
2022-01-04	5.100	5.220	5.100	5.160	4.845	12,141,649
2021-12-31	5.120	5.240	5.110	5.120	4.807	12,699,861
2021-12-30	5.080	5.150	5.080	5.100	4.788	6,788,724
2021-12-29	5.150	5.180	5.070	5.080	4.770	8,666,487
2021-12-28	5.230	5.260	5.090	5.180	4.863	14,178,738
2021-12-27	5.210	5.390	5.100	5.290	4.967	19,261,467
2021-12-24	5.160	5.300	5.100	5.200	4.882	18,870,700
2021-12-23	5.120	5.250	5.100	5.200	4.882	18,551,806
2021-12-22	5.150	5.170	5.050	5.080	4.770	10,141,874
2021-12-21	5.090	5.200	5.030	5.170	4.854	8,431,652
2021-12-20	5.200	5.210	5.030	5.050	4.741	12,627,865
2021-12-17	5.160	5.280	5.140	5.190	4.873	13,956,252
2021-12-16	5.150	5.250	5.110	5.170	4.854	9,503,549
2021-12-15	5.050	5.220	5.050	5.180	4.863	17,229,292
2021-12-14	5.040	5.120	4.990	5.080	4.770	9,826,602
2021-12-13	5.060	5.100	4.990	5.030	4.723	12,597,048
2021-12-10	5.160	5.190	5.020	5.060	4.751	16,081,277
2021-12-09	5.090	5.350	5.050	5.200	4.882	24,500,859
2021-12-08	5.000	5.100	4.950	5.040	4.732	16,193,561
2021-12-07	4.900	4.940	4.820	4.930	4.629	8,374,773
2021-12-06	4.880	4.950	4.870	4.890	4.591	9,968,856
2021-12-03	4.810	4.890	4.780	4.880	4.582	8,879,778
2021-12-02	4.850	4.870	4.800	4.810	4.516	4,396,898
2021-12-01	4.770	4.850	4.760	4.850	4.554	4,850,164
2021-11-30	4.790	4.840	4.760	4.780	4.488	4,023,800
2021-11-29	4.750	4.800	4.730	4.770	4.478	6,143,493
2021-11-26	4.840	4.860	4.780	4.820	4.525	5,506,000
2021-11-25	4.850	5.000	4.840	4.860	4.563	10,556,831
2021-11-24	4.820	4.880	4.740	4.840	4.544	8,736,097
2021-11-23	4.850	4.880	4.800	4.820	4.525	7,952,311
2021-11-22	4.870	4.900	4.820	4.860	4.563	5,000,746
2021-11-19	4.850	4.870	4.810	4.860	4.563	4,857,107
2021-11-18	4.840	4.870	4.830	4.850	4.554	4,505,324
2021-11-17	4.830	4.870	4.810	4.850	4.554	5,145,926
2021-11-16	4.930	4.930	4.820	4.840	4.544	4,975,138
2021-11-15	4.850	4.920	4.850	4.920	4.619	4,702,638
2021-11-12	4.810	4.870	4.790	4.870	4.572	4,186,913
2021-11-11	4.840	4.880	4.820	4.850	4.554	4,391,448
2021-11-10	4.920	4.930	4.770	4.850	4.554	5,181,770
2021-11-09	4.910	5.010	4.850	4.870	4.572	5,983,300
2021-11-08	4.770	4.860	4.760	4.840	4.544	4,985,358

← NewerPage 20 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.