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
2023-02-068.4608.6008.4008.5308.3212,186,300
2023-02-038.5408.5408.3508.4408.2331,588,000
2023-02-028.5208.5408.4608.5308.3211,299,100
2023-02-018.5008.5308.4208.5208.3111,870,500
2023-01-318.4108.4708.3208.4608.2521,843,903
2023-01-308.4308.4908.3408.3908.1841,752,300
2023-01-208.3208.3708.2908.3708.1651,426,500
2023-01-198.2908.4708.2708.3308.1261,765,501
2023-01-188.2708.3708.2508.2808.0771,327,785
2023-01-178.1808.3708.1708.3008.0962,002,300
2023-01-168.1908.2308.1308.2108.0091,644,780
2023-01-138.2708.2708.1408.1907.9891,513,700
2023-01-128.3308.3708.1808.2208.0182,430,300
2023-01-118.3208.5408.2808.3308.1264,060,560
2023-01-108.1608.8508.0908.5008.2927,659,617
2023-01-098.1208.1808.0808.1607.960730,900
2023-01-068.1508.1608.0808.1207.921728,500
2023-01-058.2108.2108.1108.1407.940782,800
2023-01-048.1908.2608.1508.2108.009783,200
2023-01-037.9908.2907.9708.1907.9891,972,101
2022-12-307.9508.0507.9208.0207.823806,500
2022-12-297.9608.0007.9007.9107.7161,126,551
2022-12-288.1008.1207.9407.9607.7651,136,400
2022-12-278.2308.2608.0208.0707.8721,018,100
2022-12-267.9008.1007.9008.0607.8621,034,505
2022-12-237.9608.0007.8107.9007.7061,046,900
2022-12-228.0908.2107.8707.8807.6871,699,100
2022-12-218.1808.1808.0208.0507.853874,700
2022-12-208.1708.2108.0608.0707.8721,038,800
2022-12-198.3008.3808.0608.0807.8821,896,900
2022-12-168.3008.4308.2808.3008.0961,195,500
2022-12-158.5408.6308.3308.3608.1552,427,600
2022-12-148.5508.7708.4608.6208.4092,484,094
2022-12-138.5308.6208.4908.5308.3211,319,701
2022-12-128.6808.6808.4308.5408.3311,872,792
2022-12-098.6108.7108.5308.5508.3401,702,100
2022-12-088.7508.7508.5508.5808.3701,887,000
2022-12-078.8008.8508.6608.7008.4872,337,800
2022-12-068.8508.8608.6908.8008.5843,171,901
2022-12-058.7008.8508.6208.8508.6332,883,894
2022-12-028.6608.7208.5508.6708.4571,922,200
2022-12-018.8008.8208.6208.6508.4382,117,900
2022-11-308.6808.7608.6008.7508.5352,846,300
2022-11-298.5708.6508.4908.6508.4382,105,850
2022-11-288.5308.6008.3608.5708.3602,201,100
2022-11-258.5808.5808.4608.5208.3111,484,200
2022-11-248.5208.6108.5008.5108.3012,421,203
2022-11-238.4408.5508.3608.5508.3403,218,600
2022-11-228.2408.5908.2308.4208.2134,158,224
2022-11-218.2308.2808.1508.2408.0381,466,301
2022-11-188.4108.4208.2508.2608.0571,997,352
2022-11-178.3108.6108.2008.4508.2434,119,191
2022-11-168.1608.3408.1308.3108.1062,154,384
2022-11-158.1608.1908.1008.1607.9601,732,710
2022-11-148.2308.2608.1208.1607.9601,612,892
2022-11-118.2208.2908.2008.2208.0181,474,001
2022-11-108.1808.2308.1108.1607.9601,071,700
2022-11-098.2408.3008.1908.2208.0181,563,793
2022-11-088.1608.3108.1608.3008.0962,500,912
2022-11-078.1508.2708.1108.1807.9792,782,705
← NewerPage 16 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.