Guangdong Shaoneng Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 5.080 | 5.370 | 5.070 | 5.160 | 5.118 | 72,953,943 |
| 2026-01-15 | 4.860 | 5.010 | 4.840 | 4.980 | 4.939 | 33,584,208 |
| 2026-01-14 | 4.880 | 4.910 | 4.810 | 4.860 | 4.820 | 21,290,524 |
| 2026-01-13 | 4.910 | 4.940 | 4.850 | 4.880 | 4.840 | 18,950,903 |
| 2026-01-12 | 4.810 | 4.900 | 4.790 | 4.900 | 4.860 | 25,528,833 |
| 2026-01-09 | 4.800 | 4.840 | 4.770 | 4.790 | 4.751 | 15,594,161 |
| 2026-01-08 | 4.760 | 4.800 | 4.730 | 4.790 | 4.751 | 12,856,394 |
| 2026-01-07 | 4.790 | 4.810 | 4.750 | 4.770 | 4.731 | 13,146,515 |
| 2026-01-06 | 4.730 | 4.790 | 4.720 | 4.790 | 4.751 | 13,871,021 |
| 2026-01-05 | 4.700 | 4.750 | 4.690 | 4.730 | 4.691 | 8,863,323 |
| 2025-12-31 | 4.700 | 4.710 | 4.670 | 4.700 | 4.662 | 8,883,388 |
| 2025-12-30 | 4.710 | 4.740 | 4.680 | 4.720 | 4.682 | 10,628,756 |
| 2025-12-29 | 4.830 | 4.840 | 4.730 | 4.740 | 4.701 | 13,012,675 |
| 2025-12-26 | 4.800 | 4.820 | 4.780 | 4.820 | 4.781 | 12,593,102 |
| 2025-12-25 | 4.770 | 4.820 | 4.760 | 4.800 | 4.761 | 13,106,699 |
| 2025-12-24 | 4.820 | 4.840 | 4.750 | 4.790 | 4.751 | 20,811,508 |
| 2025-12-23 | 4.840 | 4.880 | 4.830 | 4.850 | 4.810 | 9,642,307 |
| 2025-12-22 | 4.880 | 4.890 | 4.840 | 4.860 | 4.820 | 10,254,100 |
| 2025-12-19 | 4.830 | 4.890 | 4.820 | 4.870 | 4.830 | 10,487,736 |
| 2025-12-18 | 4.820 | 4.850 | 4.790 | 4.830 | 4.791 | 9,182,355 |
| 2025-12-17 | 4.800 | 4.830 | 4.720 | 4.820 | 4.781 | 12,623,471 |
| 2025-12-16 | 4.980 | 5.000 | 4.780 | 4.800 | 4.761 | 22,931,736 |
| 2025-12-15 | 5.030 | 5.070 | 4.990 | 5.000 | 4.959 | 9,337,171 |
| 2025-12-12 | 4.960 | 5.090 | 4.960 | 5.030 | 4.989 | 12,301,951 |
| 2025-12-11 | 5.040 | 5.070 | 4.980 | 4.980 | 4.939 | 9,999,841 |
| 2025-12-10 | 5.050 | 5.090 | 5.010 | 5.040 | 4.999 | 12,131,015 |
| 2025-12-09 | 5.110 | 5.170 | 5.060 | 5.070 | 5.029 | 9,531,849 |
| 2025-12-08 | 5.120 | 5.150 | 5.080 | 5.100 | 5.058 | 9,445,341 |
| 2025-12-05 | 5.080 | 5.130 | 5.050 | 5.120 | 5.078 | 9,617,996 |
| 2025-12-04 | 5.100 | 5.130 | 5.040 | 5.090 | 5.049 | 11,286,941 |
| 2025-12-03 | 5.150 | 5.150 | 5.090 | 5.110 | 5.068 | 9,535,800 |
| 2025-12-02 | 5.120 | 5.140 | 5.070 | 5.140 | 5.098 | 12,319,186 |
| 2025-12-01 | 4.970 | 5.250 | 4.970 | 5.130 | 5.088 | 28,749,717 |
| 2025-11-28 | 4.960 | 4.980 | 4.900 | 4.980 | 4.939 | 11,535,100 |
| 2025-11-27 | 4.940 | 5.010 | 4.920 | 4.950 | 4.910 | 11,154,108 |
| 2025-11-26 | 4.950 | 5.010 | 4.920 | 4.950 | 4.910 | 10,571,150 |
| 2025-11-25 | 4.940 | 4.980 | 4.900 | 4.940 | 4.900 | 18,547,633 |
| 2025-11-24 | 5.060 | 5.060 | 4.870 | 4.910 | 4.870 | 22,544,665 |
| 2025-11-21 | 5.140 | 5.260 | 4.980 | 4.980 | 4.939 | 30,976,179 |
| 2025-11-20 | 5.090 | 5.130 | 5.070 | 5.090 | 5.049 | 12,574,891 |
| 2025-11-19 | 5.200 | 5.230 | 5.070 | 5.090 | 5.049 | 16,471,940 |
| 2025-11-18 | 5.330 | 5.350 | 5.180 | 5.220 | 5.177 | 17,009,234 |
| 2025-11-17 | 5.340 | 5.370 | 5.300 | 5.350 | 5.306 | 15,029,596 |
| 2025-11-14 | 5.370 | 5.430 | 5.350 | 5.350 | 5.306 | 13,785,733 |
| 2025-11-13 | 5.390 | 5.410 | 5.330 | 5.390 | 5.346 | 17,276,401 |
| 2025-11-12 | 5.470 | 5.480 | 5.370 | 5.390 | 5.346 | 17,619,700 |
| 2025-11-11 | 5.420 | 5.480 | 5.400 | 5.450 | 5.406 | 20,572,235 |
| 2025-11-10 | 5.430 | 5.460 | 5.380 | 5.410 | 5.366 | 18,497,046 |
| 2025-11-07 | 5.380 | 5.470 | 5.360 | 5.420 | 5.376 | 27,346,028 |
| 2025-11-06 | 5.360 | 5.440 | 5.330 | 5.410 | 5.366 | 35,558,502 |
| 2025-11-05 | 5.220 | 5.380 | 5.190 | 5.350 | 5.306 | 29,584,680 |
| 2025-11-04 | 5.220 | 5.270 | 5.200 | 5.250 | 5.207 | 14,589,095 |
| 2025-11-03 | 5.160 | 5.240 | 5.150 | 5.240 | 5.197 | 16,831,463 |
| 2025-10-31 | 5.190 | 5.220 | 5.130 | 5.160 | 5.118 | 15,660,202 |
| 2025-10-30 | 5.230 | 5.340 | 5.180 | 5.220 | 5.177 | 34,976,511 |
| 2025-10-29 | 5.160 | 5.160 | 5.080 | 5.140 | 5.098 | 13,541,753 |
| 2025-10-28 | 5.190 | 5.240 | 5.150 | 5.160 | 5.118 | 12,214,091 |
| 2025-10-27 | 5.170 | 5.220 | 5.110 | 5.190 | 5.148 | 19,738,715 |
| 2025-10-24 | 5.160 | 5.180 | 5.110 | 5.110 | 5.068 | 13,656,341 |
| 2025-10-23 | 5.120 | 5.200 | 5.080 | 5.200 | 5.158 | 14,032,547 |
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.