Shenzhen Guangju Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	9.020	9.340	8.920	9.330	9.135	9,025,121
2023-10-31	8.950	9.250	8.880	8.950	8.763	4,519,122
2023-10-30	8.720	8.940	8.680	8.840	8.655	3,356,785
2023-10-27	8.970	8.980	8.750	8.780	8.597	3,003,550
2023-10-26	9.120	9.130	8.830	8.940	8.753	2,879,400
2023-10-25	9.040	9.200	8.920	9.060	8.871	3,196,000
2023-10-24	8.520	9.010	8.510	8.990	8.802	3,662,901
2023-10-23	8.720	8.850	8.500	8.550	8.371	5,033,121
2023-10-20	8.950	9.090	8.840	9.030	8.841	3,774,800
2023-10-19	8.950	9.000	8.780	8.910	8.724	3,480,800
2023-10-18	9.120	9.170	8.930	8.990	8.802	3,768,210
2023-10-17	9.060	9.160	8.930	9.120	8.930	4,535,200
2023-10-16	8.760	9.150	8.690	9.050	8.861	5,619,500
2023-10-13	8.650	8.710	8.560	8.690	8.509	1,534,800
2023-10-12	8.600	8.690	8.540	8.670	8.489	1,899,800
2023-10-11	8.800	8.810	8.490	8.560	8.381	2,933,177
2023-10-10	8.760	8.930	8.630	8.830	8.646	2,305,001
2023-10-09	8.800	8.820	8.610	8.720	8.538	2,633,101
2023-09-28	8.800	8.890	8.760	8.790	8.606	1,640,200
2023-09-27	8.820	8.970	8.790	8.810	8.626	2,216,800
2023-09-26	8.840	8.920	8.800	8.820	8.636	2,214,301
2023-09-25	8.810	9.010	8.760	8.870	8.685	2,417,211
2023-09-22	8.800	8.970	8.800	8.830	8.646	2,428,261
2023-09-21	8.930	8.990	8.820	8.860	8.675	2,850,000
2023-09-20	9.080	9.190	8.920	8.950	8.763	4,861,400
2023-09-19	8.920	9.340	8.900	9.090	8.900	5,754,600
2023-09-18	8.900	8.960	8.750	8.910	8.724	2,475,284
2023-09-15	8.790	8.980	8.720	8.900	8.714	3,290,600
2023-09-14	8.690	8.810	8.610	8.790	8.606	1,645,000
2023-09-13	8.690	8.760	8.600	8.660	8.479	1,266,900
2023-09-12	8.800	8.800	8.640	8.650	8.469	1,617,900
2023-09-11	8.810	8.910	8.750	8.770	8.587	1,933,400
2023-09-08	8.720	8.880	8.680	8.810	8.626	2,205,800
2023-09-07	8.930	9.050	8.810	8.880	8.695	4,042,817
2023-09-06	8.790	8.950	8.690	8.900	8.714	4,288,000
2023-09-05	8.720	8.800	8.600	8.750	8.567	2,320,100
2023-09-04	8.460	8.740	8.440	8.720	8.538	3,834,976
2023-09-01	8.270	8.460	8.220	8.450	8.274	1,985,000
2023-08-31	8.390	8.420	8.210	8.270	8.097	1,157,500
2023-08-30	8.460	8.500	8.370	8.370	8.195	1,104,700
2023-08-29	8.340	8.460	8.290	8.410	8.234	1,388,801
2023-08-28	8.490	8.520	8.280	8.350	8.176	2,588,400
2023-08-25	8.200	8.390	8.110	8.200	8.029	1,404,311
2023-08-24	8.250	8.320	8.110	8.200	8.029	1,130,277
2023-08-23	8.350	8.360	8.210	8.250	8.078	900,900
2023-08-22	8.450	8.480	8.240	8.280	8.107	1,082,800
2023-08-21	8.460	8.530	8.390	8.410	8.234	1,340,300
2023-08-18	8.490	8.590	8.360	8.450	8.274	1,330,376
2023-08-17	8.440	8.480	8.300	8.460	8.283	1,452,700
2023-08-16	8.520	8.540	8.400	8.440	8.264	1,245,500
2023-08-15	8.510	8.570	8.450	8.550	8.371	1,434,100
2023-08-14	8.360	8.540	8.280	8.510	8.332	1,644,700
2023-08-11	8.670	8.680	8.400	8.420	8.244	2,203,800
2023-08-10	8.500	8.680	8.470	8.660	8.479	2,393,976
2023-08-09	8.580	8.620	8.450	8.460	8.283	1,221,300
2023-08-08	8.600	8.630	8.490	8.590	8.411	1,749,800
2023-08-07	8.550	8.630	8.460	8.600	8.420	1,758,100
2023-08-04	8.550	8.690	8.510	8.560	8.381	1,615,000
2023-08-03	8.500	8.580	8.460	8.530	8.352	1,336,700
2023-08-02	8.610	8.650	8.530	8.560	8.381	1,095,500

← NewerPage 13 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.