Shenzhen Guangju Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	7.530	7.620	7.410	7.620	7.548	9,215,157
2026-07-21	7.670	7.720	7.430	7.530	7.458	15,910,869
2026-07-20	7.890	8.070	7.710	7.810	7.736	17,981,000
2026-07-17	7.730	8.100	7.660	7.880	7.805	21,481,623
2026-07-16	7.420	7.740	7.390	7.730	7.657	9,353,375
2026-07-15	7.270	7.540	7.260	7.540	7.468	8,832,601
2026-07-14	7.240	7.390	7.220	7.370	7.300	7,163,083
2026-07-13	7.370	7.380	7.150	7.200	7.132	5,424,400
2026-07-10	7.060	7.340	7.000	7.260	7.191	7,744,467
2026-07-09	7.190	7.350	7.110	7.170	7.102	7,278,048
2026-07-08	7.100	7.270	7.020	7.210	7.142	7,353,192
2026-07-07	7.240	7.250	7.020	7.030	6.963	4,959,959
2026-07-06	7.300	7.380	7.230	7.250	7.181	4,000,700
2026-07-03	7.200	7.360	7.190	7.320	7.250	6,433,600
2026-07-02	7.060	7.300	7.030	7.180	7.112	8,716,400
2026-07-01	6.970	7.120	6.930	7.060	6.993	6,425,592
2026-06-30	7.010	7.080	6.870	6.970	6.904	5,234,600
2026-06-29	6.980	7.040	6.790	7.000	6.934	6,560,200
2026-06-26	7.160	7.180	6.940	6.980	6.914	7,092,949
2026-06-25	7.260	7.290	7.080	7.170	7.102	6,248,400
2026-06-24	7.580	7.590	7.230	7.280	7.211	6,402,700
2026-06-23	7.420	7.710	7.400	7.570	7.498	7,387,500
2026-06-22	7.390	7.480	7.220	7.460	7.389	7,193,509
2026-06-18	7.550	7.580	7.400	7.460	7.389	4,358,506
2026-06-17	7.750	7.780	7.500	7.550	7.478	7,061,800
2026-06-16	7.910	7.920	7.700	7.780	7.706	4,810,111
2026-06-15	7.860	8.030	7.810	7.920	7.845	5,120,850
2026-06-12	7.800	7.940	7.660	7.910	7.835	6,911,800
2026-06-11	7.750	7.970	7.660	7.780	7.706	5,790,200
2026-06-10	7.760	7.800	7.610	7.700	7.627	5,210,000
2026-06-09	7.990	7.990	7.710	7.800	7.726	4,791,500
2026-06-08	8.010	8.150	7.820	7.910	7.835	6,152,610
2026-06-05	8.010	8.180	7.940	8.100	8.023	5,666,800
2026-06-04	8.250	8.280	7.980	8.050	7.974	7,175,000
2026-06-03	8.350	8.380	8.180	8.330	8.251	5,138,631
2026-06-02	8.520	8.520	8.290	8.350	8.271	6,293,100
2026-06-01	8.230	8.510	8.170	8.500	8.419	7,872,238
2026-05-29	8.160	8.280	8.150	8.210	8.132	6,130,674
2026-05-28	8.180	8.240	8.080	8.220	8.142	5,301,378
2026-05-27	8.380	8.510	8.100	8.180	8.102	6,915,100
2026-05-26	8.430	8.430	8.240	8.350	8.271	7,519,195
2026-05-25	8.620	8.660	8.420	8.450	8.370	7,954,078
2026-05-22	8.680	8.710	8.540	8.630	8.548	4,930,100
2026-05-21	8.910	8.970	8.640	8.640	8.558	7,672,956
2026-05-20	9.090	9.100	8.930	8.970	8.885	4,137,756
2026-05-19	9.050	9.140	9.000	9.110	9.023	4,835,721
2026-05-18	9.070	9.080	8.910	9.070	8.984	6,178,881
2026-05-15	9.070	9.170	8.970	9.030	8.944	6,496,950
2026-05-14	9.230	9.260	9.070	9.070	8.984	7,063,848
2026-05-13	9.330	9.350	9.230	9.240	9.152	5,751,900
2026-05-12	9.470	9.480	9.300	9.330	9.241	6,855,400
2026-05-11	9.560	9.570	9.420	9.460	9.370	5,700,124
2026-05-08	9.460	9.540	9.450	9.520	9.430	5,170,990
2026-05-07	9.570	9.570	9.460	9.490	9.400	7,130,500
2026-05-06	9.730	9.770	9.550	9.610	9.519	8,036,144
2026-04-30	9.790	9.830	9.700	9.730	9.638	6,337,962
2026-04-29	9.770	9.810	9.730	9.750	9.657	8,721,300
2026-04-28	9.690	9.880	9.590	9.870	9.776	11,557,703
2026-04-27	9.570	9.710	9.410	9.700	9.608	8,244,111
2026-04-24	9.770	9.780	9.550	9.590	9.499	7,022,200

← NewerPage 2 of 21 · 1,212 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.