Guangdong Shaoneng Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 5.180 | 5.210 | 5.130 | 5.140 | 5.098 | 8,859,000 |
| 2025-10-21 | 5.090 | 5.190 | 5.070 | 5.180 | 5.138 | 13,518,045 |
| 2025-10-20 | 5.100 | 5.110 | 5.020 | 5.100 | 5.058 | 12,140,319 |
| 2025-10-17 | 5.140 | 5.160 | 5.050 | 5.050 | 5.009 | 20,389,937 |
| 2025-10-16 | 5.270 | 5.270 | 5.170 | 5.190 | 5.148 | 15,145,210 |
| 2025-10-15 | 5.190 | 5.270 | 5.150 | 5.270 | 5.227 | 23,655,934 |
| 2025-10-14 | 5.180 | 5.240 | 5.140 | 5.190 | 5.148 | 18,281,769 |
| 2025-10-13 | 5.140 | 5.150 | 5.070 | 5.150 | 5.108 | 17,539,986 |
| 2025-10-10 | 5.140 | 5.240 | 5.100 | 5.240 | 5.197 | 28,442,485 |
| 2025-10-09 | 5.030 | 5.110 | 5.000 | 5.090 | 5.049 | 18,416,792 |
| 2025-09-30 | 4.980 | 5.210 | 4.880 | 5.030 | 4.989 | 32,563,084 |
| 2025-09-29 | 5.030 | 5.070 | 4.940 | 5.030 | 4.989 | 12,264,453 |
| 2025-09-26 | 4.980 | 5.110 | 4.950 | 5.010 | 4.969 | 14,797,542 |
| 2025-09-25 | 5.080 | 5.080 | 4.980 | 4.980 | 4.939 | 12,612,891 |
| 2025-09-24 | 5.030 | 5.090 | 5.010 | 5.070 | 5.029 | 11,634,430 |
| 2025-09-23 | 5.120 | 5.130 | 4.930 | 5.050 | 5.009 | 19,108,616 |
| 2025-09-22 | 5.110 | 5.130 | 5.070 | 5.100 | 5.058 | 12,648,622 |
| 2025-09-19 | 5.180 | 5.190 | 5.110 | 5.110 | 5.068 | 14,980,574 |
| 2025-09-18 | 5.310 | 5.310 | 5.160 | 5.190 | 5.148 | 25,498,000 |
| 2025-09-17 | 5.260 | 5.320 | 5.220 | 5.290 | 5.247 | 18,110,438 |
| 2025-09-16 | 5.250 | 5.280 | 5.220 | 5.270 | 5.227 | 11,859,125 |
| 2025-09-15 | 5.260 | 5.310 | 5.230 | 5.250 | 5.207 | 13,331,097 |
| 2025-09-12 | 5.330 | 5.390 | 5.270 | 5.290 | 5.247 | 19,221,601 |
| 2025-09-11 | 5.320 | 5.330 | 5.250 | 5.330 | 5.287 | 13,773,979 |
| 2025-09-10 | 5.310 | 5.340 | 5.270 | 5.330 | 5.287 | 13,520,173 |
| 2025-09-09 | 5.410 | 5.420 | 5.310 | 5.320 | 5.277 | 16,501,400 |
| 2025-09-08 | 5.380 | 5.450 | 5.350 | 5.410 | 5.366 | 21,204,398 |
| 2025-09-05 | 5.240 | 5.370 | 5.200 | 5.370 | 5.326 | 31,354,392 |
| 2025-09-04 | 5.220 | 5.280 | 5.180 | 5.230 | 5.187 | 19,345,612 |
| 2025-09-03 | 5.300 | 5.310 | 5.200 | 5.210 | 5.168 | 20,965,927 |
| 2025-09-02 | 5.350 | 5.350 | 5.250 | 5.310 | 5.267 | 24,861,755 |
| 2025-09-01 | 5.300 | 5.370 | 5.260 | 5.330 | 5.287 | 18,409,136 |
| 2025-08-29 | 5.330 | 5.380 | 5.280 | 5.290 | 5.247 | 20,951,040 |
| 2025-08-28 | 5.400 | 5.420 | 5.200 | 5.340 | 5.296 | 40,056,155 |
| 2025-08-27 | 5.520 | 5.640 | 5.400 | 5.400 | 5.356 | 50,890,280 |
| 2025-08-26 | 5.540 | 5.570 | 5.470 | 5.540 | 5.495 | 39,269,753 |
| 2025-08-25 | 5.600 | 5.620 | 5.520 | 5.560 | 5.515 | 49,853,146 |
| 2025-08-22 | 5.750 | 5.770 | 5.510 | 5.590 | 5.544 | 71,314,814 |
| 2025-08-21 | 5.380 | 5.760 | 5.380 | 5.700 | 5.654 | 114,384,359 |
| 2025-08-20 | 5.290 | 5.390 | 5.280 | 5.390 | 5.346 | 37,645,917 |
| 2025-08-19 | 5.260 | 5.320 | 5.240 | 5.310 | 5.267 | 28,955,908 |
| 2025-08-18 | 5.250 | 5.290 | 5.230 | 5.270 | 5.227 | 22,572,208 |
| 2025-08-15 | 5.220 | 5.240 | 5.190 | 5.230 | 5.187 | 18,360,856 |
| 2025-08-14 | 5.320 | 5.330 | 5.190 | 5.200 | 5.158 | 31,910,584 |
| 2025-08-13 | 5.350 | 5.370 | 5.300 | 5.320 | 5.277 | 23,982,100 |
| 2025-08-12 | 5.390 | 5.430 | 5.330 | 5.350 | 5.306 | 22,663,600 |
| 2025-08-11 | 5.370 | 5.390 | 5.280 | 5.380 | 5.336 | 30,468,801 |
| 2025-08-08 | 5.300 | 5.450 | 5.290 | 5.370 | 5.326 | 44,582,717 |
| 2025-08-07 | 5.370 | 5.380 | 5.280 | 5.330 | 5.287 | 25,332,016 |
| 2025-08-06 | 5.320 | 5.380 | 5.280 | 5.370 | 5.326 | 30,464,995 |
| 2025-08-05 | 5.310 | 5.330 | 5.280 | 5.310 | 5.267 | 21,207,600 |
| 2025-08-04 | 5.290 | 5.350 | 5.230 | 5.340 | 5.296 | 19,935,000 |
| 2025-08-01 | 5.220 | 5.310 | 5.210 | 5.310 | 5.267 | 24,459,200 |
| 2025-07-31 | 5.300 | 5.310 | 5.210 | 5.220 | 5.177 | 29,174,989 |
| 2025-07-30 | 5.320 | 5.370 | 5.300 | 5.320 | 5.277 | 25,911,071 |
| 2025-07-29 | 5.400 | 5.430 | 5.310 | 5.360 | 5.316 | 32,573,600 |
| 2025-07-28 | 5.380 | 5.380 | 5.320 | 5.380 | 5.336 | 22,896,382 |
| 2025-07-25 | 5.420 | 5.420 | 5.350 | 5.360 | 5.316 | 26,643,945 |
| 2025-07-24 | 5.400 | 5.450 | 5.370 | 5.430 | 5.386 | 32,433,300 |
| 2025-07-23 | 5.550 | 5.580 | 5.410 | 5.410 | 5.366 | 42,070,420 |
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.