Guangdong Shaoneng Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 5.580 | 5.770 | 5.460 | 5.550 | 5.505 | 50,792,545 |
| 2025-07-21 | 5.610 | 5.630 | 5.530 | 5.580 | 5.535 | 48,575,200 |
| 2025-07-18 | 5.560 | 5.590 | 5.470 | 5.550 | 5.505 | 57,441,164 |
| 2025-07-17 | 5.640 | 5.670 | 5.500 | 5.560 | 5.515 | 71,440,291 |
| 2025-07-16 | 5.600 | 5.700 | 5.520 | 5.640 | 5.594 | 62,369,426 |
| 2025-07-15 | 5.910 | 5.920 | 5.510 | 5.550 | 5.505 | 95,661,339 |
| 2025-07-14 | 5.880 | 6.120 | 5.860 | 5.930 | 5.882 | 90,978,998 |
| 2025-07-11 | 5.860 | 6.100 | 5.640 | 5.970 | 5.921 | 120,808,473 |
| 2025-07-10 | 6.300 | 6.300 | 5.880 | 5.930 | 5.882 | 163,403,317 |
| 2025-07-09 | 5.930 | 6.700 | 5.930 | 6.450 | 6.397 | 229,754,754 |
| 2025-07-08 | 6.600 | 6.730 | 6.240 | 6.280 | 6.229 | 300,601,110 |
| 2025-07-07 | 6.120 | 6.120 | 6.120 | 6.120 | 6.070 | 15,998,118 |
| 2025-07-04 | 5.360 | 5.560 | 5.280 | 5.560 | 5.515 | 55,695,436 |
| 2025-07-03 | 5.010 | 5.100 | 4.960 | 5.050 | 5.009 | 41,055,181 |
| 2025-07-02 | 5.050 | 5.070 | 4.960 | 4.980 | 4.939 | 42,968,911 |
| 2025-07-01 | 4.860 | 5.160 | 4.840 | 5.120 | 5.078 | 77,986,521 |
| 2025-06-30 | 4.880 | 4.930 | 4.840 | 4.860 | 4.820 | 20,652,500 |
| 2025-06-27 | 4.770 | 4.910 | 4.770 | 4.850 | 4.810 | 33,598,433 |
| 2025-06-26 | 4.820 | 4.890 | 4.750 | 4.770 | 4.731 | 27,734,531 |
| 2025-06-25 | 4.800 | 4.820 | 4.770 | 4.820 | 4.781 | 22,935,400 |
| 2025-06-24 | 4.720 | 4.810 | 4.700 | 4.800 | 4.761 | 21,884,287 |
| 2025-06-23 | 4.700 | 4.720 | 4.650 | 4.700 | 4.662 | 18,302,827 |
| 2025-06-20 | 4.700 | 4.770 | 4.700 | 4.700 | 4.662 | 15,492,700 |
| 2025-06-19 | 4.840 | 4.850 | 4.710 | 4.730 | 4.691 | 28,623,382 |
| 2025-06-18 | 4.910 | 4.910 | 4.830 | 4.850 | 4.810 | 21,580,800 |
| 2025-06-17 | 4.930 | 4.950 | 4.880 | 4.910 | 4.870 | 21,541,487 |
| 2025-06-16 | 4.880 | 4.960 | 4.850 | 4.930 | 4.890 | 18,749,866 |
| 2025-06-13 | 5.010 | 5.070 | 4.910 | 4.920 | 4.880 | 27,795,324 |
| 2025-06-12 | 5.050 | 5.050 | 4.980 | 5.020 | 4.979 | 27,290,107 |
| 2025-06-11 | 5.050 | 5.100 | 5.020 | 5.060 | 5.019 | 22,511,600 |
| 2025-06-10 | 5.090 | 5.150 | 5.000 | 5.090 | 5.049 | 45,305,017 |
| 2025-06-09 | 5.110 | 5.140 | 5.080 | 5.100 | 5.058 | 23,154,100 |
| 2025-06-06 | 5.110 | 5.160 | 5.050 | 5.110 | 5.068 | 23,501,600 |
| 2025-06-05 | 5.180 | 5.200 | 5.070 | 5.090 | 5.049 | 30,163,575 |
| 2025-06-04 | 5.050 | 5.160 | 5.030 | 5.130 | 5.088 | 31,668,445 |
| 2025-06-03 | 4.980 | 5.090 | 4.930 | 5.060 | 5.019 | 26,899,046 |
| 2025-05-30 | 5.140 | 5.230 | 5.030 | 5.030 | 4.989 | 32,489,145 |
| 2025-05-29 | 5.050 | 5.150 | 5.050 | 5.130 | 5.088 | 38,432,103 |
| 2025-05-28 | 5.190 | 5.220 | 5.070 | 5.080 | 5.039 | 44,052,962 |
| 2025-05-27 | 5.130 | 5.260 | 5.080 | 5.220 | 5.177 | 45,095,536 |
| 2025-05-26 | 5.070 | 5.140 | 5.030 | 5.140 | 5.098 | 40,526,586 |
| 2025-05-23 | 5.130 | 5.140 | 5.060 | 5.080 | 5.039 | 51,029,090 |
| 2025-05-22 | 5.510 | 5.550 | 5.220 | 5.240 | 5.197 | 97,823,212 |
| 2025-05-21 | 5.650 | 5.840 | 5.550 | 5.600 | 5.554 | 115,212,488 |
| 2025-05-20 | 5.520 | 6.050 | 5.470 | 5.910 | 5.862 | 119,303,694 |
| 2025-05-19 | 5.550 | 5.670 | 5.500 | 5.570 | 5.525 | 53,926,887 |
| 2025-05-16 | 5.600 | 5.670 | 5.460 | 5.510 | 5.465 | 67,570,700 |
| 2025-05-15 | 5.870 | 5.950 | 5.650 | 5.650 | 5.604 | 78,598,984 |
| 2025-05-14 | 5.850 | 5.980 | 5.750 | 5.940 | 5.892 | 74,071,805 |
| 2025-05-13 | 6.000 | 6.010 | 5.760 | 5.900 | 5.852 | 80,940,948 |
| 2025-05-12 | 6.060 | 6.120 | 5.860 | 5.990 | 5.941 | 95,179,146 |
| 2025-05-09 | 6.010 | 6.260 | 6.000 | 6.080 | 6.030 | 100,855,006 |
| 2025-05-08 | 6.110 | 6.370 | 5.900 | 6.070 | 6.021 | 136,163,744 |
| 2025-05-07 | 5.930 | 6.220 | 5.840 | 6.110 | 6.060 | 140,822,716 |
| 2025-05-06 | 5.740 | 6.030 | 5.610 | 5.930 | 5.882 | 127,582,817 |
| 2025-04-30 | 6.000 | 6.080 | 5.610 | 5.640 | 5.594 | 164,266,581 |
| 2025-04-29 | 6.720 | 6.780 | 6.170 | 6.170 | 6.120 | 140,842,396 |
| 2025-04-28 | 7.010 | 7.430 | 6.690 | 6.860 | 6.804 | 289,054,767 |
| 2025-04-25 | 6.410 | 6.940 | 6.330 | 6.940 | 6.883 | 263,533,195 |
| 2025-04-24 | 5.730 | 6.310 | 5.500 | 6.310 | 6.259 | 155,319,870 |
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.