Shenzhen Guangju Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	8.540	8.690	8.530	8.620	8.440	1,949,100
2023-07-31	8.580	8.700	8.520	8.560	8.381	1,553,372
2023-07-28	8.600	8.620	8.500	8.580	8.401	1,757,473
2023-07-27	8.600	8.650	8.560	8.590	8.411	1,123,802
2023-07-26	8.600	8.680	8.580	8.640	8.460	1,685,800
2023-07-25	8.760	8.800	8.530	8.580	8.401	1,690,300
2023-07-24	8.610	8.700	8.530	8.680	8.499	2,131,910
2023-07-21	8.570	8.650	8.520	8.600	8.420	1,751,200
2023-07-20	8.710	8.730	8.550	8.570	8.391	1,769,410
2023-07-19	8.690	8.730	8.610	8.670	8.489	1,878,210
2023-07-18	8.530	8.670	8.460	8.610	8.430	2,158,276
2023-07-17	8.520	8.560	8.420	8.500	8.323	1,963,800
2023-07-14	8.430	8.570	8.360	8.500	8.323	2,125,200
2023-07-13	8.400	8.480	8.340	8.430	8.254	1,085,501
2023-07-12	8.500	8.500	8.360	8.390	8.215	2,287,197
2023-07-11	8.210	8.550	8.170	8.370	8.195	3,386,702
2023-07-10	8.180	8.250	8.130	8.200	8.029	1,509,000
2023-07-07	8.050	8.170	8.050	8.150	7.980	1,349,500
2023-07-06	8.090	8.140	8.000	8.060	7.892	1,026,900
2023-07-05	8.140	8.170	8.030	8.050	7.853	1,415,701
2023-07-04	8.080	8.140	8.060	8.140	7.940	1,162,401
2023-07-03	8.040	8.100	8.030	8.080	7.882	1,757,301
2023-06-30	8.030	8.090	8.020	8.020	7.823	1,165,400
2023-06-29	8.030	8.050	7.970	8.020	7.823	1,065,300
2023-06-28	8.050	8.050	7.950	8.020	7.823	899,100
2023-06-27	7.810	8.040	7.800	8.040	7.843	1,953,400
2023-06-26	7.850	7.880	7.770	7.780	7.589	1,319,700
2023-06-21	7.890	7.980	7.830	7.850	7.657	1,220,700
2023-06-20	8.010	8.010	7.890	7.900	7.706	1,700,400
2023-06-19	8.020	8.090	7.970	7.980	7.784	1,117,100
2023-06-16	7.980	8.130	7.980	8.040	7.843	1,394,100
2023-06-15	7.970	8.020	7.930	7.970	7.775	1,052,101
2023-06-14	8.000	8.030	7.960	8.000	7.804	803,900
2023-06-13	8.040	8.100	7.960	7.970	7.775	1,111,831
2023-06-12	8.010	8.070	7.960	8.030	7.833	1,282,500
2023-06-09	7.980	8.060	7.950	8.000	7.804	1,212,800
2023-06-08	7.940	7.990	7.870	7.980	7.784	1,315,900
2023-06-07	7.910	7.980	7.880	7.960	7.765	1,023,800
2023-06-06	8.080	8.190	7.910	7.910	7.716	1,105,800
2023-06-05	8.080	8.130	8.020	8.070	7.872	1,576,800
2023-06-02	7.960	8.060	7.950	8.050	7.853	971,298
2023-06-01	7.900	8.050	7.900	8.010	7.814	1,449,801
2023-05-31	8.020	8.020	7.930	7.960	7.765	841,601
2023-05-30	8.030	8.080	7.920	8.000	7.804	900,200
2023-05-29	8.000	8.140	7.970	8.050	7.853	1,600,000
2023-05-26	7.980	8.030	7.860	8.000	7.804	1,276,300
2023-05-25	7.930	7.980	7.800	7.960	7.765	1,833,300
2023-05-24	7.980	8.050	7.900	7.960	7.765	1,597,132
2023-05-23	8.090	8.110	8.010	8.010	7.814	1,031,576
2023-05-22	8.090	8.130	8.040	8.080	7.882	1,288,252
2023-05-19	8.250	8.250	8.090	8.120	7.921	1,390,657
2023-05-18	8.270	8.280	8.180	8.190	7.989	1,161,901
2023-05-17	8.170	8.260	8.070	8.250	8.048	1,356,200
2023-05-16	8.280	8.320	8.160	8.170	7.970	1,103,901
2023-05-15	8.360	8.360	8.160	8.270	8.067	1,466,901
2023-05-12	8.290	8.460	8.260	8.330	8.126	1,489,177
2023-05-11	8.380	8.380	8.270	8.310	8.106	1,089,988
2023-05-10	8.470	8.470	8.290	8.320	8.116	997,000
2023-05-09	8.470	8.520	8.350	8.440	8.233	2,317,401
2023-05-08	8.360	8.460	8.320	8.410	8.204	1,737,700

← NewerPage 14 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.