Guangdong Shaoneng Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 3.920 | 4.050 | 3.900 | 4.040 | 3.825 | 10,777,431 |
| 2025-01-17 | 3.920 | 3.940 | 3.880 | 3.930 | 3.720 | 4,467,900 |
| 2025-01-16 | 3.940 | 3.960 | 3.890 | 3.930 | 3.720 | 7,007,240 |
| 2025-01-15 | 3.900 | 3.900 | 3.810 | 3.870 | 3.664 | 5,800,521 |
| 2025-01-14 | 3.780 | 3.890 | 3.780 | 3.890 | 3.683 | 5,000,300 |
| 2025-01-13 | 3.750 | 3.800 | 3.720 | 3.780 | 3.578 | 4,585,710 |
| 2025-01-10 | 3.860 | 3.860 | 3.790 | 3.790 | 3.588 | 6,147,000 |
| 2025-01-09 | 3.900 | 3.900 | 3.830 | 3.840 | 3.635 | 5,247,200 |
| 2025-01-08 | 3.890 | 3.920 | 3.810 | 3.910 | 3.701 | 6,798,746 |
| 2025-01-07 | 3.870 | 3.910 | 3.830 | 3.910 | 3.701 | 5,129,891 |
| 2025-01-06 | 3.850 | 3.920 | 3.790 | 3.870 | 3.664 | 7,035,984 |
| 2025-01-03 | 3.980 | 4.010 | 3.840 | 3.850 | 3.645 | 9,417,448 |
| 2025-01-02 | 4.050 | 4.070 | 3.940 | 3.980 | 3.768 | 10,214,991 |
| 2024-12-31 | 4.140 | 4.160 | 4.060 | 4.060 | 3.843 | 6,968,273 |
| 2024-12-30 | 4.220 | 4.230 | 4.110 | 4.130 | 3.910 | 10,453,645 |
| 2024-12-27 | 4.150 | 4.260 | 4.150 | 4.230 | 4.004 | 10,190,192 |
| 2024-12-26 | 4.180 | 4.190 | 4.130 | 4.140 | 3.919 | 7,317,486 |
| 2024-12-25 | 4.240 | 4.250 | 4.130 | 4.170 | 3.948 | 8,905,408 |
| 2024-12-24 | 4.200 | 4.280 | 4.190 | 4.250 | 4.023 | 7,138,698 |
| 2024-12-23 | 4.280 | 4.290 | 4.180 | 4.200 | 3.976 | 15,798,539 |
| 2024-12-20 | 4.280 | 4.310 | 4.260 | 4.270 | 4.042 | 8,011,400 |
| 2024-12-19 | 4.300 | 4.350 | 4.230 | 4.290 | 4.061 | 11,574,550 |
| 2024-12-18 | 4.280 | 4.380 | 4.270 | 4.330 | 4.099 | 10,795,873 |
| 2024-12-17 | 4.450 | 4.480 | 4.270 | 4.290 | 4.061 | 16,328,438 |
| 2024-12-16 | 4.350 | 4.470 | 4.340 | 4.440 | 4.203 | 17,477,628 |
| 2024-12-13 | 4.420 | 4.450 | 4.320 | 4.340 | 4.109 | 16,075,000 |
| 2024-12-12 | 4.430 | 4.470 | 4.380 | 4.440 | 4.203 | 16,963,634 |
| 2024-12-11 | 4.350 | 4.460 | 4.350 | 4.420 | 4.184 | 18,561,575 |
| 2024-12-10 | 4.540 | 4.560 | 4.320 | 4.380 | 4.146 | 31,394,966 |
| 2024-12-09 | 4.520 | 4.540 | 4.380 | 4.440 | 4.203 | 13,659,254 |
| 2024-12-06 | 4.390 | 4.480 | 4.370 | 4.470 | 4.232 | 14,099,146 |
| 2024-12-05 | 4.300 | 4.410 | 4.300 | 4.380 | 4.146 | 12,894,336 |
| 2024-12-04 | 4.390 | 4.410 | 4.310 | 4.330 | 4.099 | 13,848,045 |
| 2024-12-03 | 4.340 | 4.400 | 4.320 | 4.390 | 4.156 | 16,579,465 |
| 2024-12-02 | 4.270 | 4.350 | 4.260 | 4.340 | 4.109 | 18,777,331 |
| 2024-11-29 | 4.280 | 4.300 | 4.250 | 4.290 | 4.061 | 13,137,200 |
| 2024-11-28 | 4.230 | 4.310 | 4.220 | 4.280 | 4.052 | 17,253,623 |
| 2024-11-27 | 4.260 | 4.260 | 4.130 | 4.230 | 4.004 | 13,941,123 |
| 2024-11-26 | 4.190 | 4.270 | 4.170 | 4.260 | 4.033 | 18,374,047 |
| 2024-11-25 | 4.150 | 4.200 | 4.110 | 4.190 | 3.967 | 9,617,924 |
| 2024-11-22 | 4.240 | 4.270 | 4.130 | 4.150 | 3.929 | 14,836,323 |
| 2024-11-21 | 4.180 | 4.260 | 4.180 | 4.250 | 4.023 | 14,610,702 |
| 2024-11-20 | 4.120 | 4.200 | 4.120 | 4.200 | 3.976 | 12,550,501 |
| 2024-11-19 | 4.140 | 4.140 | 4.050 | 4.140 | 3.919 | 10,779,391 |
| 2024-11-18 | 4.100 | 4.200 | 4.100 | 4.120 | 3.900 | 14,774,162 |
| 2024-11-15 | 4.130 | 4.210 | 4.080 | 4.080 | 3.862 | 12,556,059 |
| 2024-11-14 | 4.260 | 4.310 | 4.130 | 4.150 | 3.929 | 16,439,660 |
| 2024-11-13 | 4.240 | 4.280 | 4.140 | 4.230 | 4.004 | 17,230,594 |
| 2024-11-12 | 4.240 | 4.280 | 4.200 | 4.240 | 4.014 | 22,672,102 |
| 2024-11-11 | 4.220 | 4.250 | 4.170 | 4.220 | 3.995 | 13,283,051 |
| 2024-11-08 | 4.260 | 4.280 | 4.150 | 4.200 | 3.976 | 20,001,311 |
| 2024-11-07 | 4.110 | 4.250 | 4.090 | 4.240 | 4.014 | 19,741,276 |
| 2024-11-06 | 4.150 | 4.180 | 4.100 | 4.140 | 3.919 | 14,426,036 |
| 2024-11-05 | 4.080 | 4.130 | 4.070 | 4.130 | 3.910 | 12,930,218 |
| 2024-11-04 | 4.080 | 4.100 | 4.040 | 4.080 | 3.862 | 9,679,453 |
| 2024-11-01 | 4.160 | 4.190 | 4.080 | 4.090 | 3.872 | 15,822,992 |
| 2024-10-31 | 4.150 | 4.240 | 4.150 | 4.190 | 3.967 | 17,398,319 |
| 2024-10-30 | 4.120 | 4.170 | 4.090 | 4.130 | 3.910 | 12,869,872 |
| 2024-10-29 | 4.240 | 4.270 | 4.090 | 4.100 | 3.881 | 19,759,917 |
| 2024-10-28 | 4.060 | 4.160 | 4.040 | 4.150 | 3.929 | 24,043,040 |
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.