See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← 000096.SHE stock page

Shenzhen Guangju Energy Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-058.3508.3908.2408.3608.1551,449,851
2023-05-048.1408.3608.0708.3508.1452,093,600
2023-04-288.1108.1608.0908.1507.9501,069,035
2023-04-278.0308.1707.9708.1007.9011,428,000
2023-04-267.8908.1407.8008.0307.8331,373,600
2023-04-258.0208.0407.7707.9107.7161,530,500
2023-04-248.0208.2007.8808.0207.8231,527,601
2023-04-218.1708.2508.0108.0107.8141,473,101
2023-04-208.2508.3008.1008.1607.9601,519,700
2023-04-198.3708.3708.2608.3008.0961,083,401
2023-04-188.4508.4608.3408.3808.1741,100,201
2023-04-178.2708.4608.1808.4408.2331,714,149
2023-04-148.3208.3508.2008.2708.067961,300
2023-04-138.2508.3708.2308.2808.0771,462,676
2023-04-128.1608.2808.1608.2308.0281,076,280
2023-04-118.2108.2508.1108.1707.970974,200
2023-04-108.2208.3008.1808.1907.9891,003,305
2023-04-078.1708.2408.1708.2308.028822,476
2023-04-068.3108.3208.1808.1807.9791,502,431
2023-04-048.3808.4208.3008.3108.1061,299,000
2023-04-038.3108.4808.3108.3808.1741,784,105
2023-03-318.2908.3408.2408.2908.0871,305,405
2023-03-308.3208.4308.2608.2908.0872,045,901
2023-03-298.5408.6008.3308.3608.1552,056,600
2023-03-288.4108.5908.4108.5508.3402,738,276
2023-03-278.4808.5108.3508.3708.1651,444,600
2023-03-248.5308.5808.4308.5008.2921,925,776
2023-03-238.5808.6208.4508.5308.3211,748,200
2023-03-228.6108.6608.5308.5608.3501,515,400
2023-03-218.6108.6408.5408.6008.3891,182,500
2023-03-208.7008.8808.5508.6408.4281,569,076
2023-03-178.5308.7108.5108.6308.4181,511,986
2023-03-168.6708.6708.5108.5308.3211,304,600
2023-03-158.5808.6708.5208.6408.4281,077,200
2023-03-148.7308.7308.5008.5108.3011,679,700
2023-03-138.6708.8008.6008.6908.4771,424,900
2023-03-108.7508.7708.6008.6908.4771,488,300
2023-03-098.7508.8008.6708.7508.5351,713,400
2023-03-088.7508.8008.6708.7408.5261,576,901
2023-03-078.8409.0008.7308.7508.5352,751,500
2023-03-068.9509.0008.8308.9008.6822,273,200
2023-03-038.9308.9508.7908.8908.6722,935,802
2023-03-028.6808.9708.6508.8908.6725,182,433
2023-03-018.5408.7608.5308.6708.4573,922,550
2023-02-288.5508.5508.4808.5508.3401,376,301
2023-02-278.5108.5808.4608.4908.2821,287,500
2023-02-248.4808.5208.4208.5208.3111,609,000
2023-02-238.4608.5308.4308.4708.2621,040,500
2023-02-228.3908.4708.3108.4508.2431,282,110
2023-02-218.3408.4408.3308.4108.2041,633,800
2023-02-208.2808.3308.2208.3308.1261,572,300
2023-02-178.3708.4108.2408.2808.0772,777,988
2023-02-168.4708.5808.3008.3508.1453,454,588
2023-02-158.5308.5308.4508.4708.2621,556,702
2023-02-148.5308.5808.4508.4808.2721,744,201
2023-02-138.5508.5808.4708.5308.3212,134,020
2023-02-108.5608.6008.5108.5308.3211,527,700
2023-02-098.5208.5708.4508.5508.3402,169,954
2023-02-088.5008.5808.4908.5208.3111,533,401
2023-02-078.5308.5708.4608.5108.3011,260,200
← NewerPage 15 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-120.0750 CNY
2025-07-110.0750 CNY
2024-08-190.0550 CNY
2023-07-060.0300 CNY
2022-08-190.7000 CNY
2021-06-180.0200 CNY
2020-06-120.0200 CNY
2019-06-180.0200 CNY

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