Guangdong Shaoneng Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 4.010 | 4.070 | 4.010 | 4.060 | 3.843 | 15,834,421 |
| 2024-10-24 | 3.950 | 4.010 | 3.940 | 4.000 | 3.787 | 10,360,260 |
| 2024-10-23 | 3.960 | 4.010 | 3.950 | 3.970 | 3.758 | 14,396,579 |
| 2024-10-22 | 3.900 | 3.990 | 3.900 | 3.960 | 3.749 | 12,505,278 |
| 2024-10-21 | 3.950 | 3.970 | 3.910 | 3.930 | 3.720 | 12,955,627 |
| 2024-10-18 | 3.930 | 3.990 | 3.880 | 3.950 | 3.739 | 12,442,883 |
| 2024-10-17 | 4.000 | 4.040 | 3.920 | 3.930 | 3.720 | 9,706,787 |
| 2024-10-16 | 3.930 | 4.040 | 3.880 | 4.000 | 3.787 | 12,826,512 |
| 2024-10-15 | 3.970 | 4.070 | 3.900 | 3.970 | 3.758 | 24,682,676 |
| 2024-10-14 | 3.920 | 3.960 | 3.880 | 3.930 | 3.720 | 12,376,101 |
| 2024-10-11 | 3.990 | 4.020 | 3.860 | 3.890 | 3.683 | 13,987,272 |
| 2024-10-10 | 3.990 | 4.060 | 3.880 | 3.970 | 3.758 | 19,832,428 |
| 2024-10-09 | 4.200 | 4.200 | 3.890 | 3.950 | 3.739 | 21,251,070 |
| 2024-10-08 | 4.570 | 4.570 | 4.120 | 4.290 | 4.061 | 34,712,430 |
| 2024-09-30 | 4.000 | 4.220 | 3.910 | 4.170 | 3.948 | 27,693,295 |
| 2024-09-27 | 3.830 | 3.900 | 3.770 | 3.890 | 3.683 | 12,403,942 |
| 2024-09-26 | 3.690 | 3.780 | 3.650 | 3.780 | 3.578 | 8,418,406 |
| 2024-09-25 | 3.650 | 3.730 | 3.640 | 3.690 | 3.493 | 8,488,910 |
| 2024-09-24 | 3.490 | 3.620 | 3.480 | 3.610 | 3.417 | 8,237,636 |
| 2024-09-23 | 3.460 | 3.500 | 3.420 | 3.490 | 3.304 | 3,571,768 |
| 2024-09-20 | 3.500 | 3.500 | 3.450 | 3.470 | 3.285 | 3,357,500 |
| 2024-09-19 | 3.410 | 3.510 | 3.400 | 3.500 | 3.313 | 4,936,400 |
| 2024-09-18 | 3.410 | 3.440 | 3.380 | 3.400 | 3.219 | 4,190,947 |
| 2024-09-13 | 3.450 | 3.450 | 3.400 | 3.430 | 3.247 | 2,533,100 |
| 2024-09-12 | 3.460 | 3.470 | 3.420 | 3.420 | 3.238 | 3,122,510 |
| 2024-09-11 | 3.500 | 3.510 | 3.410 | 3.420 | 3.238 | 3,919,435 |
| 2024-09-10 | 3.490 | 3.510 | 3.440 | 3.500 | 3.313 | 3,344,771 |
| 2024-09-09 | 3.480 | 3.520 | 3.460 | 3.490 | 3.304 | 3,728,336 |
| 2024-09-06 | 3.540 | 3.550 | 3.480 | 3.500 | 3.313 | 2,820,470 |
| 2024-09-05 | 3.550 | 3.560 | 3.520 | 3.530 | 3.342 | 2,969,960 |
| 2024-09-04 | 3.550 | 3.590 | 3.520 | 3.530 | 3.342 | 2,484,870 |
| 2024-09-03 | 3.560 | 3.610 | 3.540 | 3.570 | 3.380 | 3,904,028 |
| 2024-09-02 | 3.590 | 3.650 | 3.570 | 3.580 | 3.389 | 6,420,727 |
| 2024-08-30 | 3.540 | 3.610 | 3.520 | 3.580 | 3.389 | 6,233,466 |
| 2024-08-29 | 3.530 | 3.560 | 3.500 | 3.540 | 3.351 | 3,855,731 |
| 2024-08-28 | 3.510 | 3.570 | 3.480 | 3.520 | 3.332 | 3,979,503 |
| 2024-08-27 | 3.540 | 3.570 | 3.490 | 3.500 | 3.313 | 2,589,066 |
| 2024-08-26 | 3.510 | 3.570 | 3.480 | 3.570 | 3.380 | 3,651,856 |
| 2024-08-23 | 3.570 | 3.570 | 3.500 | 3.520 | 3.332 | 4,825,261 |
| 2024-08-22 | 3.600 | 3.640 | 3.570 | 3.570 | 3.380 | 3,270,100 |
| 2024-08-21 | 3.620 | 3.650 | 3.550 | 3.600 | 3.408 | 7,123,620 |
| 2024-08-20 | 3.830 | 3.840 | 3.590 | 3.610 | 3.417 | 14,566,847 |
| 2024-08-19 | 3.830 | 3.880 | 3.800 | 3.850 | 3.645 | 4,924,734 |
| 2024-08-16 | 3.880 | 3.900 | 3.840 | 3.840 | 3.635 | 4,243,700 |
| 2024-08-15 | 3.800 | 3.900 | 3.780 | 3.880 | 3.673 | 7,177,265 |
| 2024-08-14 | 3.800 | 3.850 | 3.790 | 3.800 | 3.597 | 5,148,005 |
| 2024-08-13 | 3.780 | 3.830 | 3.730 | 3.810 | 3.607 | 7,722,205 |
| 2024-08-12 | 3.860 | 3.930 | 3.820 | 3.840 | 3.635 | 14,151,808 |
| 2024-08-09 | 3.810 | 3.840 | 3.770 | 3.840 | 3.635 | 6,714,697 |
| 2024-08-08 | 3.810 | 3.810 | 3.760 | 3.800 | 3.597 | 4,845,234 |
| 2024-08-07 | 3.730 | 3.810 | 3.730 | 3.800 | 3.597 | 7,445,200 |
| 2024-08-06 | 3.680 | 3.760 | 3.680 | 3.730 | 3.531 | 4,180,100 |
| 2024-08-05 | 3.700 | 3.770 | 3.670 | 3.690 | 3.493 | 6,123,000 |
| 2024-08-02 | 3.740 | 3.760 | 3.690 | 3.700 | 3.503 | 5,041,300 |
| 2024-08-01 | 3.820 | 3.840 | 3.740 | 3.770 | 3.569 | 7,081,500 |
| 2024-07-31 | 3.750 | 3.830 | 3.710 | 3.830 | 3.626 | 5,985,320 |
| 2024-07-30 | 3.760 | 3.800 | 3.720 | 3.740 | 3.541 | 3,740,600 |
| 2024-07-29 | 3.780 | 3.790 | 3.730 | 3.770 | 3.569 | 2,628,282 |
| 2024-07-26 | 3.700 | 3.770 | 3.670 | 3.770 | 3.569 | 3,292,336 |
| 2024-07-25 | 3.700 | 3.730 | 3.630 | 3.700 | 3.503 | 2,822,095 |
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.