Shenzhen Guangju Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	10.300	10.990	10.280	10.910	10.682	2,994,200
2024-01-24	9.890	10.330	9.850	10.310	10.095	3,549,700
2024-01-23	10.260	10.300	9.880	9.900	9.693	5,190,900
2024-01-22	10.590	10.790	10.100	10.500	10.281	5,118,400
2024-01-19	10.940	10.940	10.620	10.680	10.457	4,921,000
2024-01-18	11.250	11.290	10.470	10.810	10.584	5,094,100
2024-01-17	11.460	11.640	11.290	11.310	11.074	4,461,900
2024-01-16	11.510	11.560	11.250	11.460	11.221	4,862,076
2024-01-15	11.190	11.660	11.100	11.530	11.289	4,787,776
2024-01-12	11.360	11.500	11.190	11.250	11.015	4,636,001
2024-01-11	11.310	11.470	11.090	11.400	11.162	5,241,700
2024-01-10	11.490	11.490	11.180	11.280	11.044	4,428,400
2024-01-09	11.270	11.610	11.210	11.500	11.260	4,794,865
2024-01-08	11.610	11.610	11.220	11.280	11.044	4,439,801
2024-01-05	11.670	11.940	11.580	11.660	11.417	4,624,600
2024-01-04	11.600	11.880	11.540	11.690	11.446	4,383,201
2024-01-03	11.840	12.040	11.540	11.570	11.328	4,567,801
2024-01-02	11.570	12.130	11.400	11.860	11.612	5,597,361
2023-12-29	11.300	11.880	11.300	11.590	11.348	5,357,901
2023-12-28	11.230	11.450	11.100	11.370	11.133	5,030,810
2023-12-27	10.960	11.210	10.870	11.170	10.937	5,491,500
2023-12-26	10.980	11.060	10.880	10.960	10.731	5,224,500
2023-12-25	10.840	11.080	10.830	10.990	10.761	4,706,800
2023-12-22	11.000	11.100	10.870	10.930	10.702	5,055,886
2023-12-21	11.040	11.110	10.810	11.030	10.800	4,943,997
2023-12-20	10.970	11.240	10.900	10.970	10.741	5,312,900
2023-12-19	10.850	11.060	10.750	10.950	10.721	5,850,999
2023-12-18	11.200	11.330	10.610	10.900	10.672	10,759,100
2023-12-15	11.390	11.450	11.030	11.220	10.986	5,386,801
2023-12-14	11.430	11.600	11.300	11.390	11.152	4,994,900
2023-12-13	11.150	11.490	11.070	11.400	11.162	5,746,387
2023-12-12	10.900	11.230	10.750	11.150	10.917	5,932,820
2023-12-11	10.920	10.920	10.160	10.840	10.614	7,184,527
2023-12-08	11.040	11.180	10.920	11.040	10.809	4,816,300
2023-12-07	11.090	11.210	10.970	11.040	10.809	5,068,200
2023-12-06	10.830	11.130	10.830	11.080	10.849	5,206,200
2023-12-05	11.080	11.100	10.890	10.930	10.702	5,576,641
2023-12-04	11.320	11.360	11.000	11.090	10.858	6,385,701
2023-12-01	10.860	11.470	10.860	11.310	11.074	6,418,912
2023-11-30	10.790	10.990	10.790	10.960	10.731	6,163,885
2023-11-29	11.280	11.280	10.770	10.790	10.565	9,817,303
2023-11-28	11.000	11.300	10.920	11.280	11.044	7,669,346
2023-11-27	10.650	11.130	10.650	11.030	10.800	11,563,441
2023-11-24	10.790	10.980	10.600	10.750	10.526	12,810,501
2023-11-23	10.040	10.980	9.920	10.860	10.633	18,445,021
2023-11-22	10.000	10.280	9.820	10.220	10.007	12,017,299
2023-11-21	9.750	10.080	9.750	9.990	9.781	11,602,101
2023-11-20	9.750	9.860	9.700	9.770	9.566	5,038,702
2023-11-17	9.700	9.820	9.560	9.820	9.615	7,375,100
2023-11-16	9.830	9.930	9.670	9.770	9.566	7,947,900
2023-11-15	9.900	10.050	9.730	9.880	9.674	9,593,701
2023-11-14	9.800	10.380	9.610	9.950	9.742	11,348,471
2023-11-13	9.920	10.020	9.740	9.800	9.595	14,940,366
2023-11-10	9.800	10.470	9.700	10.130	9.918	21,059,301
2023-11-09	9.470	10.370	9.260	9.910	9.703	19,878,601
2023-11-08	9.280	9.800	9.180	9.430	9.233	10,279,820
2023-11-07	9.010	9.400	9.010	9.360	9.165	7,848,986
2023-11-06	9.100	9.190	8.980	9.110	8.920	5,010,701
2023-11-03	8.840	9.170	8.840	9.110	8.920	6,750,500
2023-11-02	9.170	9.250	8.910	8.930	8.744	9,601,601

← NewerPage 12 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.