Shenzhen Guangju Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	8.090	8.200	8.070	8.110	7.911	1,438,897
2022-11-03	7.920	8.190	7.920	8.080	7.882	2,492,105
2022-11-02	7.870	8.000	7.820	7.980	7.784	1,515,000
2022-11-01	7.680	7.870	7.660	7.870	7.677	1,428,892
2022-10-31	7.800	7.800	7.610	7.640	7.453	993,900
2022-10-28	7.980	8.010	7.690	7.690	7.501	1,713,900
2022-10-27	7.960	8.050	7.930	8.010	7.814	1,139,200
2022-10-26	7.950	7.980	7.800	7.920	7.726	858,701
2022-10-25	7.940	7.980	7.770	7.870	7.677	1,234,400
2022-10-24	8.070	8.090	7.860	7.940	7.745	1,289,337
2022-10-21	8.050	8.120	8.000	8.010	7.814	1,299,900
2022-10-20	8.000	8.140	7.960	8.000	7.804	1,532,801
2022-10-19	8.120	8.130	7.960	7.980	7.784	1,173,600
2022-10-18	8.080	8.240	8.050	8.130	7.931	1,541,299
2022-10-17	8.030	8.170	7.940	8.090	7.892	1,856,306
2022-10-14	8.000	8.110	7.960	8.100	7.901	1,922,553
2022-10-13	7.840	7.960	7.740	7.920	7.726	2,060,400
2022-10-12	7.880	7.900	7.600	7.890	7.696	2,254,042
2022-10-11	7.840	7.880	7.680	7.840	7.648	1,418,000
2022-10-10	7.880	8.070	7.790	7.840	7.648	2,344,206
2022-09-30	7.800	7.830	7.660	7.700	7.511	1,296,671
2022-09-29	7.980	8.100	7.700	7.780	7.589	1,851,800
2022-09-28	8.020	8.140	7.900	7.910	7.716	2,311,600
2022-09-27	7.930	8.100	7.860	8.020	7.823	1,740,800
2022-09-26	8.300	8.300	7.900	7.920	7.726	2,266,400
2022-09-23	8.500	8.540	8.290	8.300	8.096	1,418,700
2022-09-22	8.470	8.580	8.400	8.500	8.292	1,284,900
2022-09-21	8.380	8.530	8.200	8.500	8.292	1,466,700
2022-09-20	8.430	8.600	8.430	8.460	8.252	1,744,700
2022-09-19	8.420	8.500	8.280	8.430	8.223	1,561,900
2022-09-16	8.600	8.640	8.370	8.420	8.213	2,231,201
2022-09-15	8.860	8.900	8.520	8.640	8.428	2,899,801
2022-09-14	8.660	8.930	8.610	8.820	8.604	2,629,501
2022-09-13	8.870	8.990	8.720	8.740	8.526	3,228,900
2022-09-09	8.980	8.980	8.750	8.860	8.643	2,829,200
2022-09-08	9.160	9.160	8.850	8.930	8.711	3,134,690
2022-09-07	9.330	9.330	9.000	9.070	8.848	3,546,802
2022-09-06	9.340	9.340	9.030	9.160	8.935	4,341,501
2022-09-05	8.890	9.250	8.830	9.200	8.974	5,916,701
2022-09-02	8.630	8.830	8.600	8.820	8.604	1,794,601
2022-09-01	8.700	8.800	8.570	8.630	8.418	2,350,400
2022-08-31	8.980	8.980	8.710	8.720	8.506	3,604,736
2022-08-30	9.290	9.500	8.930	9.090	8.867	4,116,400
2022-08-29	8.790	9.150	8.700	9.150	8.926	5,064,200
2022-08-26	9.030	9.040	8.840	8.890	8.672	3,525,100
2022-08-25	8.820	9.150	8.810	9.050	8.828	5,848,406
2022-08-24	9.000	9.110	8.730	8.810	8.594	3,667,171
2022-08-23	8.760	9.120	8.710	9.050	8.828	4,940,140
2022-08-22	8.960	8.960	8.710	8.750	8.535	4,697,000
2022-08-19	9.600	9.600	9.000	9.040	8.818	9,286,300
2022-08-18	9.780	10.530	9.750	10.480	9.540	9,565,418
2022-08-17	9.800	9.820	9.720	9.780	8.903	3,517,500
2022-08-16	9.860	9.860	9.710	9.760	8.885	3,098,700
2022-08-15	9.760	9.810	9.690	9.760	8.885	4,230,501
2022-08-12	9.700	9.850	9.620	9.750	8.876	5,049,236
2022-08-11	9.460	9.620	9.380	9.620	8.757	2,974,200
2022-08-10	9.260	9.680	9.200	9.480	8.630	4,790,000
2022-08-09	8.990	9.280	8.940	9.270	8.439	2,921,084
2022-08-08	9.030	9.050	8.930	8.980	8.175	1,037,392
2022-08-05	8.760	9.000	8.730	8.990	8.184	1,728,701

← NewerPage 17 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.