Shenzhen Energy Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 8.030 | 8.110 | 7.890 | 8.060 | 7.183 | 38,873,001 |
| 2021-11-09 | 7.920 | 8.280 | 7.920 | 8.140 | 7.254 | 57,440,542 |
| 2021-11-08 | 7.730 | 7.800 | 7.710 | 7.780 | 6.933 | 17,174,011 |
| 2021-11-05 | 7.870 | 7.870 | 7.660 | 7.700 | 6.862 | 31,372,875 |
| 2021-11-04 | 7.830 | 7.910 | 7.760 | 7.860 | 7.004 | 27,991,206 |
| 2021-11-03 | 7.720 | 7.880 | 7.720 | 7.820 | 6.969 | 25,708,702 |
| 2021-11-02 | 8.020 | 8.050 | 7.660 | 7.720 | 6.880 | 47,813,434 |
| 2021-11-01 | 8.100 | 8.100 | 7.890 | 8.000 | 7.129 | 35,367,048 |
| 2021-10-29 | 8.210 | 8.240 | 8.000 | 8.120 | 7.236 | 41,910,958 |
| 2021-10-28 | 8.150 | 8.430 | 8.000 | 8.300 | 7.396 | 60,526,438 |
| 2021-10-27 | 8.140 | 8.190 | 7.910 | 8.170 | 7.281 | 47,474,121 |
| 2021-10-26 | 8.220 | 8.220 | 8.080 | 8.130 | 7.245 | 34,705,303 |
← NewerPage 21 of 21 · 1,212 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-24 | 0.1600 CNY |
| 2025-06-13 | 0.1500 CNY |
| 2024-06-18 | 0.1400 CNY |
| 2023-06-15 | 0.1400 CNY |
| 2022-06-17 | 0.1750 CNY |
| 2021-06-18 | 0.2600 CNY |
| 2020-06-11 | 0.0600 CNY |
| 2019-06-14 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.