Shenzhen Guangju Energy Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	9.230	9.350	9.060	9.090	8.900	5,603,100
2024-07-26	8.920	9.280	8.880	9.220	9.027	6,376,000
2024-07-25	8.960	8.970	8.770	8.910	8.724	5,715,904
2024-07-24	9.060	9.060	8.710	8.940	8.753	5,972,200
2024-07-23	9.200	9.310	9.050	9.060	8.871	5,791,700
2024-07-22	9.360	9.360	9.160	9.200	9.008	5,710,600
2024-07-19	9.280	9.450	9.220	9.360	9.165	5,845,000
2024-07-18	9.320	9.350	9.050	9.320	9.125	6,003,900
2024-07-17	9.360	9.390	9.180	9.280	9.086	5,771,501
2024-07-16	9.410	9.480	9.350	9.380	9.184	5,521,500
2024-07-15	9.570	9.580	9.400	9.460	9.262	5,284,100
2024-07-12	9.560	9.590	9.420	9.570	9.370	5,405,700
2024-07-11	9.330	9.650	9.330	9.560	9.360	5,578,711
2024-07-10	9.360	9.410	9.180	9.300	9.106	5,597,300
2024-07-09	9.340	9.450	9.110	9.350	9.155	5,687,311
2024-07-08	9.580	9.600	9.270	9.340	9.145	6,033,700
2024-07-05	9.460	9.640	9.340	9.590	9.390	6,654,157
2024-07-04	9.400	9.590	9.360	9.440	9.243	5,624,357
2024-07-03	9.420	9.490	9.300	9.430	9.233	6,127,800
2024-07-02	9.740	9.760	9.270	9.430	9.233	6,406,400
2024-07-01	9.610	9.780	9.520	9.680	9.478	5,548,900
2024-06-28	9.410	9.670	9.380	9.500	9.302	5,866,553
2024-06-27	9.500	9.660	9.360	9.370	9.174	5,331,400
2024-06-26	9.550	9.550	9.370	9.500	9.302	5,052,500
2024-06-25	8.980	9.500	8.980	9.460	9.262	5,915,000
2024-06-24	9.480	9.580	9.090	9.100	8.910	5,470,800
2024-06-21	9.410	9.670	9.410	9.520	9.321	3,278,900
2024-06-20	9.530	9.660	9.420	9.480	9.282	3,318,700
2024-06-19	9.590	9.670	9.520	9.530	9.331	3,307,400
2024-06-18	9.470	9.610	9.410	9.590	9.390	3,467,700
2024-06-17	9.530	9.640	9.460	9.490	9.292	3,213,600
2024-06-14	9.380	9.560	9.380	9.530	9.331	3,487,500
2024-06-13	9.590	9.690	9.380	9.430	9.233	3,363,201
2024-06-12	9.480	9.610	9.360	9.590	9.390	3,174,300
2024-06-11	9.630	9.630	9.360	9.480	9.282	3,219,500
2024-06-07	9.400	9.650	9.400	9.650	9.448	3,448,301
2024-06-06	9.570	9.600	9.310	9.420	9.223	4,011,051
2024-06-05	9.790	9.810	9.560	9.590	9.390	3,615,900
2024-06-04	9.640	9.830	9.530	9.800	9.595	3,163,500
2024-06-03	9.950	9.980	9.640	9.750	9.546	4,182,500
2024-05-31	10.340	10.340	10.010	10.010	9.801	4,801,400
2024-05-30	10.690	10.710	10.020	10.390	10.173	8,329,300
2024-05-29	10.560	10.680	10.430	10.580	10.359	4,882,850
2024-05-28	10.530	10.620	10.400	10.560	10.339	4,811,800
2024-05-27	10.280	10.590	10.280	10.500	10.281	4,835,500
2024-05-24	10.360	10.520	10.210	10.360	10.144	5,093,300
2024-05-23	10.570	10.580	10.280	10.380	10.163	5,184,800
2024-05-22	10.720	10.720	10.510	10.570	10.349	5,003,800
2024-05-21	10.960	11.090	10.630	10.780	10.555	5,720,600
2024-05-20	10.670	11.170	10.650	10.970	10.741	6,537,600
2024-05-17	10.670	10.710	10.500	10.620	10.398	4,915,253
2024-05-16	10.490	10.730	10.450	10.670	10.447	5,001,501
2024-05-15	10.400	10.600	10.280	10.530	10.310	5,107,103
2024-05-14	10.250	10.420	10.180	10.410	10.193	5,135,321
2024-05-13	10.600	10.620	10.150	10.200	9.987	6,227,050
2024-05-10	10.430	10.730	10.370	10.670	10.447	5,484,054
2024-05-09	10.260	10.580	10.200	10.360	10.144	5,149,110
2024-05-08	10.360	10.390	10.230	10.250	10.036	5,276,400
2024-05-07	10.370	10.510	10.260	10.350	10.134	5,000,900
2024-05-06	10.130	10.420	9.930	10.380	10.163	6,796,500

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-12	0.0750 CNY
2025-07-11	0.0750 CNY
2024-08-19	0.0550 CNY
2023-07-06	0.0300 CNY
2022-08-19	0.7000 CNY
2021-06-18	0.0200 CNY
2020-06-12	0.0200 CNY
2019-06-18	0.0200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.