Shenzhen Energy Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 6.030 | 6.070 | 5.940 | 6.050 | 6.050 | 26,305,273 |
| 2026-10-22 | 6.150 | 6.160 | 6.030 | 6.050 | 6.050 | 22,602,539 |
| 2026-10-21 | 6.200 | 6.210 | 6.160 | 6.160 | 6.160 | 13,005,920 |
| 2026-10-20 | 6.250 | 6.300 | 6.160 | 6.200 | 6.200 | 19,415,900 |
| 2026-10-19 | 6.180 | 6.300 | 6.180 | 6.280 | 6.280 | 18,380,271 |
| 2026-10-16 | 6.190 | 6.260 | 6.160 | 6.200 | 6.200 | 19,624,928 |
| 2026-10-15 | 6.310 | 6.320 | 6.150 | 6.170 | 6.170 | 29,381,260 |
| 2026-10-14 | 6.280 | 6.420 | 6.270 | 6.350 | 6.350 | 28,296,000 |
| 2026-10-13 | 6.310 | 6.320 | 6.230 | 6.280 | 6.280 | 17,642,027 |
| 2026-10-12 | 6.330 | 6.400 | 6.310 | 6.340 | 6.340 | 19,317,029 |
| 2026-10-09 | 6.370 | 6.410 | 6.310 | 6.340 | 6.340 | 20,069,500 |
| 2026-10-08 | 6.290 | 6.420 | 6.280 | 6.370 | 6.370 | 29,720,615 |
| 2026-09-30 | 6.240 | 6.290 | 6.210 | 6.280 | 6.280 | 14,055,848 |
| 2026-09-29 | 6.170 | 6.270 | 6.170 | 6.240 | 6.240 | 16,198,244 |
| 2026-09-28 | 6.170 | 6.210 | 6.140 | 6.180 | 6.180 | 17,809,053 |
| 2026-09-24 | 6.220 | 6.230 | 6.160 | 6.170 | 6.170 | 15,545,900 |
| 2026-09-23 | 6.290 | 6.290 | 6.220 | 6.230 | 6.230 | 12,811,904 |
Page 1 of 1 · 17 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.