Guangdong Shaoneng Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 5.850 | 5.920 | 5.670 | 5.740 | 5.693 | 100,303,733 |
| 2025-04-22 | 6.090 | 6.380 | 5.860 | 5.900 | 5.852 | 140,720,611 |
| 2025-04-21 | 5.890 | 6.270 | 5.890 | 6.200 | 6.149 | 149,361,961 |
| 2025-04-18 | 5.870 | 6.130 | 5.690 | 5.930 | 5.882 | 142,811,350 |
| 2025-04-17 | 6.070 | 6.350 | 5.840 | 6.120 | 6.070 | 187,321,034 |
| 2025-04-16 | 6.080 | 6.290 | 5.830 | 5.890 | 5.842 | 190,053,772 |
| 2025-04-15 | 5.750 | 6.140 | 5.680 | 6.140 | 6.090 | 233,501,168 |
| 2025-04-14 | 5.120 | 5.580 | 5.120 | 5.580 | 5.535 | 48,302,255 |
| 2025-04-11 | 5.240 | 5.360 | 5.060 | 5.070 | 5.029 | 89,510,191 |
| 2025-04-10 | 5.250 | 5.480 | 5.250 | 5.310 | 5.267 | 97,940,430 |
| 2025-04-09 | 5.290 | 5.350 | 4.910 | 5.250 | 5.207 | 123,143,751 |
| 2025-04-08 | 5.320 | 5.650 | 5.220 | 5.450 | 5.406 | 131,415,957 |
| 2025-04-07 | 5.410 | 5.900 | 5.360 | 5.360 | 5.316 | 138,674,831 |
| 2025-04-03 | 5.930 | 6.130 | 5.770 | 5.960 | 5.911 | 158,176,561 |
| 2025-04-02 | 5.630 | 6.100 | 5.400 | 5.930 | 5.882 | 187,046,217 |
| 2025-04-01 | 5.420 | 5.870 | 5.420 | 5.720 | 5.673 | 177,211,591 |
| 2025-03-31 | 4.870 | 5.400 | 4.810 | 5.400 | 5.356 | 89,398,931 |
| 2025-03-28 | 5.220 | 5.600 | 4.910 | 4.910 | 4.870 | 135,457,268 |
| 2025-03-27 | 6.110 | 6.250 | 5.350 | 5.450 | 5.406 | 198,857,979 |
| 2025-03-26 | 5.590 | 5.960 | 5.260 | 5.940 | 5.892 | 194,433,597 |
| 2025-03-25 | 6.000 | 6.490 | 5.600 | 5.690 | 5.644 | 250,598,310 |
| 2025-03-24 | 5.060 | 5.960 | 5.060 | 5.960 | 5.911 | 153,154,510 |
| 2025-03-21 | 5.280 | 5.810 | 4.930 | 5.420 | 5.376 | 233,160,293 |
| 2025-03-20 | 4.960 | 5.280 | 4.860 | 5.280 | 5.237 | 155,236,365 |
| 2025-03-19 | 4.410 | 4.800 | 4.410 | 4.800 | 4.761 | 83,702,018 |
| 2025-03-18 | 4.270 | 4.450 | 4.230 | 4.360 | 4.324 | 30,376,461 |
| 2025-03-17 | 4.210 | 4.300 | 4.180 | 4.270 | 4.235 | 21,852,937 |
| 2025-03-14 | 4.190 | 4.210 | 4.150 | 4.200 | 4.166 | 11,854,552 |
| 2025-03-13 | 4.210 | 4.260 | 4.110 | 4.210 | 4.176 | 19,495,846 |
| 2025-03-12 | 4.310 | 4.470 | 4.300 | 4.390 | 4.156 | 19,308,789 |
| 2025-03-11 | 4.300 | 4.360 | 4.200 | 4.310 | 4.080 | 16,203,918 |
| 2025-03-10 | 4.430 | 4.490 | 4.290 | 4.320 | 4.090 | 30,226,397 |
| 2025-03-07 | 4.410 | 4.490 | 4.360 | 4.450 | 4.213 | 15,454,445 |
| 2025-03-06 | 4.410 | 4.430 | 4.350 | 4.400 | 4.165 | 9,280,436 |
| 2025-03-05 | 4.410 | 4.430 | 4.320 | 4.370 | 4.137 | 7,180,345 |
| 2025-03-04 | 4.420 | 4.500 | 4.380 | 4.410 | 4.175 | 7,961,300 |
| 2025-03-03 | 4.440 | 4.490 | 4.390 | 4.420 | 4.184 | 14,315,425 |
| 2025-02-28 | 4.480 | 4.610 | 4.440 | 4.460 | 4.222 | 24,292,661 |
| 2025-02-27 | 4.450 | 4.490 | 4.320 | 4.470 | 4.232 | 23,880,383 |
| 2025-02-26 | 4.160 | 4.460 | 4.150 | 4.440 | 4.203 | 42,059,145 |
| 2025-02-25 | 4.170 | 4.190 | 4.130 | 4.140 | 3.919 | 5,479,835 |
| 2025-02-24 | 4.130 | 4.210 | 4.110 | 4.170 | 3.948 | 6,028,874 |
| 2025-02-21 | 4.170 | 4.170 | 4.110 | 4.140 | 3.919 | 5,270,601 |
| 2025-02-20 | 4.110 | 4.160 | 4.090 | 4.130 | 3.910 | 5,426,173 |
| 2025-02-19 | 4.090 | 4.140 | 4.090 | 4.120 | 3.900 | 4,259,866 |
| 2025-02-18 | 4.190 | 4.200 | 4.090 | 4.110 | 3.891 | 4,929,965 |
| 2025-02-17 | 4.130 | 4.190 | 4.090 | 4.190 | 3.967 | 7,245,000 |
| 2025-02-14 | 4.180 | 4.180 | 4.120 | 4.140 | 3.919 | 4,630,500 |
| 2025-02-13 | 4.190 | 4.200 | 4.160 | 4.180 | 3.957 | 4,443,652 |
| 2025-02-12 | 4.200 | 4.230 | 4.160 | 4.200 | 3.976 | 5,382,595 |
| 2025-02-11 | 4.170 | 4.240 | 4.160 | 4.190 | 3.967 | 10,186,039 |
| 2025-02-10 | 4.130 | 4.160 | 4.110 | 4.130 | 3.910 | 5,892,276 |
| 2025-02-07 | 4.100 | 4.140 | 4.080 | 4.110 | 3.891 | 7,303,981 |
| 2025-02-06 | 4.060 | 4.120 | 4.050 | 4.110 | 3.891 | 6,245,585 |
| 2025-02-05 | 4.160 | 4.160 | 4.060 | 4.080 | 3.862 | 7,817,206 |
| 2025-01-27 | 4.080 | 4.170 | 4.080 | 4.150 | 3.929 | 9,201,202 |
| 2025-01-24 | 4.090 | 4.170 | 4.060 | 4.060 | 3.843 | 8,010,248 |
| 2025-01-23 | 4.060 | 4.140 | 4.050 | 4.120 | 3.900 | 9,540,082 |
| 2025-01-22 | 4.010 | 4.100 | 4.000 | 4.050 | 3.834 | 6,814,168 |
| 2025-01-21 | 4.040 | 4.070 | 3.990 | 4.040 | 3.825 | 6,985,210 |
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.