Shenzhen Guangju Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	8.940	9.100	8.890	8.910	8.111	1,753,400
2022-05-10	9.000	9.060	8.870	9.030	8.220	1,116,676
2022-05-09	8.940	9.080	8.800	9.060	8.247	1,517,000
2022-05-06	8.830	9.100	8.710	8.960	8.156	1,562,200
2022-05-05	8.600	8.950	8.600	8.950	8.147	1,414,100
2022-04-29	8.050	8.740	8.050	8.710	7.929	2,247,301
2022-04-28	8.170	8.260	7.920	8.050	7.328	916,501
2022-04-27	7.870	8.260	7.630	8.170	7.437	1,509,102
2022-04-26	8.560	8.580	7.950	7.980	7.264	1,817,176
2022-04-25	8.790	8.930	8.370	8.530	7.765	2,374,600
2022-04-22	9.030	9.080	8.640	8.920	8.120	1,475,700
2022-04-21	9.140	9.150	8.740	8.770	7.983	1,883,500
2022-04-20	9.320	9.350	9.030	9.120	8.302	2,038,601
2022-04-19	9.020	9.350	8.980	9.310	8.475	2,499,400
2022-04-18	8.880	9.130	8.820	9.080	8.266	2,213,650
2022-04-15	9.010	9.240	8.900	8.920	8.120	2,455,306
2022-04-14	8.900	9.100	8.770	8.980	8.175	2,218,411
2022-04-13	8.600	9.110	8.550	8.990	8.184	3,275,901
2022-04-12	8.500	8.720	8.490	8.640	7.865	2,157,200
2022-04-11	8.540	8.600	8.400	8.410	7.656	904,200
2022-04-08	8.540	8.590	8.410	8.530	7.765	671,700
2022-04-07	8.690	8.770	8.510	8.560	7.792	836,609
2022-04-06	8.600	8.800	8.490	8.690	7.911	1,622,812
2022-04-01	8.480	8.640	8.400	8.500	7.738	1,014,800
2022-03-31	8.560	8.580	8.440	8.530	7.765	827,700
2022-03-30	8.510	8.590	8.470	8.550	7.783	904,800
2022-03-29	8.540	8.580	8.400	8.520	7.756	1,050,700
2022-03-28	8.650	8.780	8.520	8.560	7.792	1,231,000
2022-03-25	8.620	8.820	8.510	8.600	7.829	1,693,500
2022-03-24	8.650	8.730	8.490	8.490	7.729	1,553,399
2022-03-23	8.500	8.650	8.410	8.580	7.811	1,608,700
2022-03-22	8.150	8.750	8.090	8.550	7.783	3,525,910
2022-03-21	8.110	8.160	8.050	8.100	7.374	912,400
2022-03-18	8.050	8.170	8.010	8.050	7.328	1,225,901
2022-03-17	7.950	8.130	7.910	8.050	7.328	1,245,273
2022-03-16	7.850	7.930	7.580	7.920	7.210	1,776,606
2022-03-15	8.210	8.220	7.640	7.680	6.991	2,257,229
2022-03-14	8.330	8.470	8.240	8.250	7.510	1,527,500
2022-03-11	8.450	8.530	8.190	8.500	7.738	1,505,400
2022-03-10	8.560	8.640	8.500	8.570	7.801	1,370,417
2022-03-09	8.960	8.990	8.240	8.540	7.774	2,597,417
2022-03-08	9.070	9.220	8.650	8.800	8.011	3,370,200
2022-03-07	9.510	9.670	9.100	9.120	8.302	4,890,100
2022-03-04	9.780	9.790	9.300	9.300	8.466	5,245,100
2022-03-03	9.380	10.200	9.380	9.900	9.012	8,759,376
2022-03-02	9.600	9.650	9.270	9.390	8.548	3,655,810
2022-03-01	9.250	9.330	9.170	9.290	8.457	2,327,483
2022-02-28	9.450	9.580	9.280	9.300	8.466	2,791,686
2022-02-25	9.570	9.660	9.330	9.400	8.557	4,331,153
2022-02-24	9.440	9.910	9.330	9.780	8.903	7,497,581
2022-02-23	9.300	9.470	9.190	9.460	8.612	3,394,083
2022-02-22	9.100	9.860	9.050	9.590	8.730	6,027,687
2022-02-21	9.150	9.160	9.020	9.070	8.257	1,060,700
2022-02-18	8.910	9.070	8.910	9.030	8.220	603,600
2022-02-17	9.080	9.100	8.950	9.000	8.193	617,700
2022-02-16	8.940	9.070	8.830	9.040	8.229	892,900
2022-02-15	8.950	9.010	8.800	8.900	8.102	767,000
2022-02-14	8.990	9.130	8.920	8.950	8.147	1,159,400
2022-02-11	9.100	9.100	8.940	8.940	8.138	966,900
2022-02-10	9.120	9.120	8.950	9.050	8.238	1,126,900

← NewerPage 19 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.