Shenzhen Guangju Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	8.650	8.760	8.620	8.760	7.974	1,191,400
2022-08-03	8.620	8.870	8.620	8.650	7.874	1,477,500
2022-08-02	9.030	9.030	8.550	8.700	7.920	3,319,100
2022-08-01	9.110	9.180	9.020	9.080	8.266	1,322,701
2022-07-29	9.240	9.250	9.090	9.110	8.293	1,407,900
2022-07-28	9.290	9.330	9.220	9.230	8.402	1,430,558
2022-07-27	9.230	9.280	9.200	9.260	8.430	1,294,200
2022-07-26	9.200	9.270	9.060	9.270	8.439	1,871,600
2022-07-25	9.150	9.170	9.040	9.140	8.320	1,323,501
2022-07-22	9.110	9.190	9.000	9.090	8.275	1,374,700
2022-07-21	9.260	9.260	9.120	9.120	8.302	2,082,400
2022-07-20	9.230	9.260	9.180	9.250	8.420	1,412,200
2022-07-19	9.220	9.270	9.130	9.210	8.384	1,484,000
2022-07-18	8.860	9.160	8.860	9.160	8.338	2,262,921
2022-07-15	9.160	9.170	8.940	8.940	8.138	2,774,156
2022-07-14	9.290	9.290	9.140	9.140	8.320	1,680,700
2022-07-13	9.130	9.240	9.130	9.230	8.402	1,761,200
2022-07-12	9.250	9.380	9.190	9.200	8.375	2,278,770
2022-07-11	9.210	9.290	9.110	9.290	8.457	1,951,600
2022-07-08	9.200	9.330	9.150	9.210	8.384	1,751,651
2022-07-07	9.080	9.210	9.040	9.200	8.375	2,167,927
2022-07-06	9.300	9.300	9.070	9.100	8.284	3,410,951
2022-07-05	9.440	9.570	9.330	9.440	8.593	3,147,901
2022-07-04	9.430	9.480	9.350	9.390	8.548	2,212,108
2022-07-01	9.480	9.530	9.300	9.320	8.484	3,387,021
2022-06-30	9.610	9.670	9.460	9.480	8.630	3,822,291
2022-06-29	9.850	9.900	9.600	9.610	8.748	4,653,305
2022-06-28	9.630	9.950	9.590	9.940	9.049	7,167,608
2022-06-27	9.650	9.700	9.540	9.550	8.694	4,158,400
2022-06-24	9.740	9.830	9.580	9.610	8.748	4,098,326
2022-06-23	9.630	9.810	9.460	9.800	8.921	5,181,514
2022-06-22	9.970	9.970	9.610	9.630	8.766	5,776,700
2022-06-21	10.120	10.250	9.850	9.990	9.094	6,941,763
2022-06-20	10.360	10.460	10.100	10.170	9.258	8,637,814
2022-06-17	10.500	10.840	10.110	10.670	9.713	12,132,881
2022-06-16	11.010	11.180	10.510	10.560	9.613	10,563,469
2022-06-15	11.490	11.500	10.830	10.980	9.995	16,498,064
2022-06-14	10.920	12.090	10.590	11.840	10.778	24,295,098
2022-06-13	12.770	12.790	11.400	11.630	10.587	24,387,685
2022-06-10	11.440	11.630	11.330	11.630	10.587	6,246,366
2022-06-09	9.610	10.570	9.520	10.570	9.622	6,737,628
2022-06-08	9.780	9.820	9.400	9.610	8.748	2,876,000
2022-06-07	9.360	9.870	9.240	9.800	8.921	4,441,100
2022-06-06	9.310	9.560	9.300	9.360	8.521	1,558,900
2022-06-02	9.550	9.550	9.300	9.320	8.484	1,242,300
2022-06-01	9.620	9.650	9.400	9.510	8.657	1,933,900
2022-05-31	9.530	9.780	9.500	9.640	8.775	2,219,500
2022-05-30	9.760	9.960	9.400	9.490	8.639	3,216,900
2022-05-27	9.470	9.680	9.330	9.570	8.712	3,222,400
2022-05-26	9.180	9.470	9.100	9.380	8.539	1,913,208
2022-05-25	9.000	9.370	9.000	9.220	8.393	2,156,901
2022-05-24	9.260	9.530	9.090	9.090	8.275	2,642,300
2022-05-23	9.260	9.340	9.170	9.260	8.430	1,288,476
2022-05-20	9.300	9.380	9.200	9.260	8.430	1,411,176
2022-05-19	9.280	9.300	9.150	9.280	8.448	1,695,600
2022-05-18	9.410	9.460	9.260	9.310	8.475	1,825,800
2022-05-17	9.460	9.600	9.350	9.430	8.584	1,935,576
2022-05-16	9.450	9.610	9.300	9.480	8.630	2,470,076
2022-05-13	9.110	9.530	9.030	9.440	8.593	3,988,600
2022-05-12	8.920	9.060	8.860	9.030	8.220	1,196,900

← NewerPage 18 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.