Shenzhen Guangju Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	10.640	10.640	10.100	10.110	9.899	6,616,455
2024-04-29	10.360	10.700	10.270	10.650	10.428	5,681,900
2024-04-26	10.500	10.550	10.330	10.360	10.144	4,875,002
2024-04-25	10.410	10.550	10.280	10.440	10.222	4,912,400
2024-04-24	10.150	10.470	10.100	10.430	10.212	5,275,800
2024-04-23	10.130	10.250	10.000	10.120	9.909	5,258,900
2024-04-22	10.670	10.690	10.060	10.250	10.036	6,566,200
2024-04-19	10.250	10.810	10.240	10.800	10.574	5,808,900
2024-04-18	10.270	10.400	10.090	10.290	10.075	4,938,302
2024-04-17	10.000	10.380	9.950	10.310	10.095	5,140,401
2024-04-16	10.760	10.810	9.810	10.100	9.889	7,442,046
2024-04-15	11.340	11.350	10.800	10.900	10.672	6,572,201
2024-04-12	11.150	11.310	11.050	11.250	11.015	5,281,300
2024-04-11	10.970	11.200	10.820	11.150	10.917	4,624,503
2024-04-10	11.070	11.290	10.900	10.980	10.751	4,194,547
2024-04-09	10.990	11.090	10.870	11.030	10.800	5,094,100
2024-04-08	11.160	11.220	10.930	11.040	10.809	5,576,500
2024-04-03	11.080	11.200	10.940	11.140	10.907	4,731,601
2024-04-02	10.820	11.110	10.800	11.070	10.839	5,137,951
2024-04-01	10.840	10.880	10.550	10.840	10.614	4,622,601
2024-03-29	10.670	10.870	10.630	10.840	10.614	2,428,250
2024-03-28	10.430	10.760	10.400	10.670	10.447	3,495,251
2024-03-27	10.350	10.660	10.300	10.490	10.271	3,546,300
2024-03-26	10.720	10.790	10.330	10.420	10.202	4,979,702
2024-03-25	10.790	10.970	10.720	10.800	10.574	3,861,586
2024-03-22	10.690	10.980	10.570	10.800	10.574	4,120,900
2024-03-21	10.610	10.750	10.540	10.700	10.477	3,373,146
2024-03-20	10.550	10.650	10.420	10.600	10.379	3,281,155
2024-03-19	10.610	10.690	10.520	10.610	10.388	3,291,000
2024-03-18	10.380	10.670	10.310	10.640	10.418	3,163,700
2024-03-15	10.130	10.380	10.100	10.380	10.163	3,329,000
2024-03-14	10.340	10.340	10.100	10.170	9.958	3,008,000
2024-03-13	9.990	10.250	9.930	10.130	9.918	3,990,900
2024-03-12	10.050	10.080	9.910	10.040	9.830	3,231,700
2024-03-11	10.180	10.200	9.860	10.070	9.860	3,036,800
2024-03-08	9.800	10.210	9.800	10.100	9.889	3,579,600
2024-03-07	9.980	10.000	9.800	9.840	9.635	3,371,600
2024-03-06	9.830	10.050	9.830	9.910	9.703	3,678,600
2024-03-05	10.410	10.470	9.910	9.970	9.762	5,187,200
2024-03-04	9.850	10.510	9.820	10.480	10.261	6,388,601
2024-03-01	9.840	9.930	9.790	9.850	9.644	3,129,468
2024-02-29	9.630	9.900	9.610	9.840	9.635	3,276,301
2024-02-28	10.190	10.190	9.600	9.830	9.625	5,550,000
2024-02-27	10.030	10.230	9.960	10.170	9.958	4,559,001
2024-02-26	10.320	10.350	10.050	10.060	9.850	4,252,300
2024-02-23	10.370	10.430	10.110	10.330	10.114	3,799,300
2024-02-22	10.090	10.350	10.000	10.320	10.105	4,536,114
2024-02-21	9.990	10.130	9.900	10.080	9.870	3,715,997
2024-02-20	9.980	10.120	9.850	10.040	9.830	3,304,169
2024-02-19	9.900	10.350	9.800	10.030	9.821	3,536,791
2024-02-08	9.500	10.040	9.200	10.000	9.791	3,628,900
2024-02-07	10.020	10.020	9.150	9.970	9.762	5,777,170
2024-02-06	9.750	10.500	9.280	10.140	9.928	9,262,624
2024-02-05	9.680	10.760	9.290	10.150	9.938	10,411,711
2024-02-02	9.440	9.840	9.100	9.780	9.576	5,383,701
2024-02-01	9.870	9.880	9.410	9.640	9.439	3,102,900
2024-01-31	10.290	10.330	9.850	9.980	9.772	3,267,400
2024-01-30	10.650	10.710	10.200	10.280	10.065	2,954,902
2024-01-29	11.100	11.100	10.660	10.730	10.506	2,827,400
2024-01-26	10.910	11.110	10.630	11.020	10.790	3,099,700

← NewerPage 11 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.