Guangdong Shaoneng Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 6.860 | 7.430 | 6.600 | 7.110 | 7.052 | 197,952,736 |
| 2026-04-20 | 6.610 | 6.880 | 6.590 | 6.840 | 6.784 | 107,594,823 |
| 2026-04-17 | 6.630 | 6.820 | 6.540 | 6.630 | 6.576 | 61,378,874 |
| 2026-04-16 | 6.570 | 6.650 | 6.430 | 6.640 | 6.586 | 68,174,863 |
| 2026-04-15 | 6.620 | 6.650 | 6.430 | 6.570 | 6.516 | 75,130,178 |
| 2026-04-14 | 6.600 | 6.750 | 6.520 | 6.610 | 6.556 | 86,479,270 |
| 2026-04-13 | 6.330 | 6.660 | 6.330 | 6.630 | 6.576 | 113,517,781 |
| 2026-04-10 | 6.500 | 6.530 | 6.350 | 6.380 | 6.328 | 56,679,623 |
| 2026-04-09 | 6.490 | 6.490 | 6.340 | 6.400 | 6.348 | 67,067,047 |
| 2026-04-08 | 6.550 | 6.600 | 6.470 | 6.600 | 6.546 | 93,936,073 |
| 2026-04-07 | 6.360 | 6.530 | 6.270 | 6.460 | 6.407 | 80,217,634 |
| 2026-04-03 | 6.620 | 6.660 | 6.280 | 6.310 | 6.259 | 104,262,551 |
| 2026-04-02 | 6.850 | 6.960 | 6.490 | 6.600 | 6.546 | 131,713,216 |
| 2026-04-01 | 6.930 | 7.050 | 6.730 | 6.860 | 6.804 | 137,695,686 |
| 2026-03-31 | 7.330 | 7.360 | 6.800 | 6.850 | 6.794 | 185,601,270 |
| 2026-03-30 | 7.700 | 7.790 | 7.020 | 7.340 | 7.280 | 241,268,084 |
| 2026-03-27 | 8.320 | 8.450 | 7.680 | 7.800 | 7.736 | 254,407,072 |
| 2026-03-26 | 8.890 | 9.000 | 8.070 | 8.070 | 8.004 | 348,760,785 |
| 2026-03-25 | 8.600 | 8.870 | 8.510 | 8.870 | 8.798 | 233,539,412 |
| 2026-03-24 | 7.500 | 8.060 | 7.330 | 8.060 | 7.994 | 285,864,452 |
| 2026-03-23 | 8.120 | 8.500 | 7.330 | 7.330 | 7.270 | 309,880,209 |
| 2026-03-20 | 8.130 | 8.140 | 8.000 | 8.140 | 8.074 | 125,423,668 |
| 2026-03-19 | 7.400 | 7.400 | 7.400 | 7.400 | 7.340 | 32,283,294 |
| 2026-03-18 | 6.730 | 6.730 | 6.730 | 6.730 | 6.675 | 31,291,910 |
| 2026-03-17 | 6.190 | 6.410 | 6.110 | 6.120 | 6.070 | 97,312,324 |
| 2026-03-16 | 6.510 | 6.570 | 6.190 | 6.300 | 6.249 | 126,478,959 |
| 2026-03-13 | 6.610 | 6.710 | 6.420 | 6.460 | 6.407 | 163,597,361 |
| 2026-03-12 | 6.700 | 7.380 | 6.660 | 7.010 | 6.953 | 230,382,267 |
| 2026-03-11 | 6.550 | 7.060 | 6.360 | 6.990 | 6.933 | 252,278,462 |
| 2026-03-10 | 6.600 | 6.750 | 6.420 | 6.510 | 6.457 | 235,948,241 |
| 2026-03-09 | 6.140 | 6.750 | 6.000 | 6.750 | 6.695 | 223,554,896 |
| 2026-03-06 | 5.570 | 6.140 | 5.520 | 6.140 | 6.090 | 57,018,671 |
| 2026-03-05 | 5.560 | 5.700 | 5.530 | 5.580 | 5.535 | 55,337,533 |
| 2026-03-04 | 5.260 | 5.560 | 5.260 | 5.500 | 5.455 | 74,858,573 |
| 2026-03-03 | 5.550 | 5.780 | 5.520 | 5.550 | 5.505 | 86,200,521 |
| 2026-03-02 | 5.560 | 5.790 | 5.510 | 5.590 | 5.544 | 75,547,226 |
| 2026-02-27 | 5.420 | 5.780 | 5.410 | 5.660 | 5.614 | 90,675,588 |
| 2026-02-26 | 5.400 | 5.530 | 5.370 | 5.440 | 5.396 | 49,026,528 |
| 2026-02-25 | 5.360 | 5.450 | 5.320 | 5.390 | 5.346 | 37,394,610 |
| 2026-02-24 | 5.210 | 5.350 | 5.180 | 5.330 | 5.287 | 42,530,291 |
| 2026-02-13 | 5.210 | 5.240 | 5.120 | 5.140 | 5.098 | 28,330,144 |
| 2026-02-12 | 5.210 | 5.300 | 5.140 | 5.270 | 5.227 | 37,928,631 |
| 2026-02-11 | 5.100 | 5.200 | 5.100 | 5.170 | 5.128 | 16,652,209 |
| 2026-02-10 | 5.200 | 5.200 | 5.090 | 5.100 | 5.058 | 19,969,533 |
| 2026-02-09 | 5.200 | 5.230 | 5.160 | 5.200 | 5.158 | 18,508,643 |
| 2026-02-06 | 5.140 | 5.230 | 5.110 | 5.170 | 5.128 | 21,945,802 |
| 2026-02-05 | 5.170 | 5.190 | 5.120 | 5.140 | 5.098 | 14,011,100 |
| 2026-02-04 | 5.110 | 5.200 | 5.100 | 5.200 | 5.158 | 22,322,844 |
| 2026-02-03 | 5.120 | 5.170 | 5.080 | 5.110 | 5.068 | 14,303,729 |
| 2026-02-02 | 5.130 | 5.220 | 5.080 | 5.100 | 5.058 | 21,444,000 |
| 2026-01-30 | 5.060 | 5.170 | 5.020 | 5.130 | 5.088 | 20,739,925 |
| 2026-01-29 | 5.110 | 5.130 | 5.040 | 5.070 | 5.029 | 16,993,102 |
| 2026-01-28 | 5.160 | 5.170 | 5.090 | 5.120 | 5.078 | 18,186,507 |
| 2026-01-27 | 5.170 | 5.180 | 5.030 | 5.180 | 5.138 | 20,010,747 |
| 2026-01-26 | 5.180 | 5.200 | 5.140 | 5.180 | 5.138 | 20,215,570 |
| 2026-01-23 | 5.210 | 5.220 | 5.130 | 5.180 | 5.138 | 23,404,057 |
| 2026-01-22 | 5.150 | 5.230 | 5.140 | 5.210 | 5.168 | 21,771,529 |
| 2026-01-21 | 5.160 | 5.180 | 5.080 | 5.150 | 5.108 | 21,198,473 |
| 2026-01-20 | 5.120 | 5.200 | 5.070 | 5.170 | 5.128 | 31,054,444 |
| 2026-01-19 | 5.110 | 5.210 | 5.050 | 5.130 | 5.088 | 40,532,837 |
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.