Shenzhen Guangju Energy Co Ltd historical data
| 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 |
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.