Shenzhen Guangju Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	8.860	9.130	8.830	9.030	8.220	1,642,700
2022-02-08	8.510	8.910	8.450	8.860	8.065	1,284,900
2022-02-07	8.650	8.670	8.450	8.600	7.829	824,200
2022-01-28	8.220	8.510	8.220	8.410	7.656	645,200
2022-01-27	8.550	8.600	8.210	8.220	7.483	992,900
2022-01-26	8.500	8.590	8.380	8.520	7.756	875,930
2022-01-25	8.820	8.860	8.380	8.420	7.665	1,702,900
2022-01-24	8.790	9.050	8.700	8.820	8.029	770,600
2022-01-21	8.830	8.870	8.700	8.790	8.002	734,701
2022-01-20	9.000	9.010	8.820	8.830	8.038	900,100
2022-01-19	8.990	9.150	8.920	9.010	8.202	961,201
2022-01-18	9.130	9.150	8.960	8.990	8.184	967,800
2022-01-17	8.990	9.140	8.960	9.080	8.266	1,471,810
2022-01-14	9.050	9.050	8.500	9.030	8.220	1,400,010
2022-01-13	9.080	9.190	9.030	9.050	8.238	987,200
2022-01-12	9.090	9.100	8.950	9.070	8.257	1,200,720
2022-01-11	9.080	9.140	8.960	8.960	8.156	944,600
2022-01-10	8.930	9.130	8.900	9.040	8.229	1,229,400
2022-01-07	9.190	9.250	9.000	9.020	8.211	1,950,900
2022-01-06	9.130	9.350	9.090	9.130	8.311	2,783,410
2022-01-05	8.940	9.150	8.890	9.120	8.302	2,942,011
2022-01-04	8.830	8.950	8.800	8.940	8.138	1,622,497
2021-12-31	8.880	8.890	8.780	8.830	8.038	1,213,696
2021-12-30	8.820	8.890	8.770	8.850	8.056	903,803
2021-12-29	8.830	8.870	8.700	8.820	8.029	977,300
2021-12-28	8.750	8.830	8.650	8.790	8.002	1,072,099
2021-12-27	8.600	8.700	8.590	8.690	7.911	1,109,100
2021-12-24	8.760	8.820	8.620	8.630	7.856	978,210
2021-12-23	8.710	8.800	8.710	8.750	7.965	1,230,100
2021-12-22	8.810	8.980	8.810	8.830	8.038	1,411,100
2021-12-21	8.780	8.950	8.660	8.850	8.056	2,099,601
2021-12-20	8.880	9.060	8.750	8.780	7.993	3,928,987
2021-12-17	7.840	8.950	7.840	8.890	8.093	4,923,910
2021-12-16	9.060	9.060	8.580	8.670	7.892	3,113,403
2021-12-15	8.440	8.560	8.430	8.550	7.783	1,423,801
2021-12-14	8.480	8.510	8.410	8.490	7.729	1,125,500
2021-12-13	8.510	8.550	8.460	8.500	7.738	782,200
2021-12-10	8.520	8.560	8.470	8.500	7.738	498,810
2021-12-09	8.500	8.570	8.410	8.520	7.756	901,500
2021-12-08	8.750	8.750	8.480	8.540	7.774	1,349,001
2021-12-07	8.460	8.490	8.420	8.460	7.701	605,300
2021-12-06	8.570	8.590	8.450	8.460	7.701	650,309
2021-12-03	8.550	8.620	8.500	8.550	7.783	592,100
2021-12-02	8.600	8.600	8.480	8.500	7.738	709,800
2021-12-01	8.500	8.600	8.460	8.600	7.829	845,319
2021-11-30	8.400	8.550	8.400	8.470	7.710	521,227
2021-11-29	8.450	8.450	8.260	8.410	7.656	583,777
2021-11-26	8.460	8.520	8.410	8.520	7.756	652,801
2021-11-25	8.530	8.530	8.450	8.510	7.747	645,781
2021-11-24	8.550	8.550	8.460	8.490	7.729	691,527
2021-11-23	8.440	8.500	8.440	8.470	7.710	634,300
2021-11-22	8.530	8.590	8.410	8.470	7.710	1,148,800
2021-11-19	8.560	8.620	8.450	8.550	7.783	1,530,008
2021-11-18	8.930	9.120	8.560	8.560	7.792	3,387,000
2021-11-17	8.470	8.900	8.470	8.860	8.065	2,028,501
2021-11-16	8.510	8.740	8.480	8.670	7.892	1,353,889
2021-11-15	8.440	8.580	8.380	8.580	7.811	684,200
2021-11-12	8.400	8.470	8.330	8.440	7.683	419,501
2021-11-11	8.470	8.470	8.370	8.400	7.647	590,600
2021-11-10	8.270	8.450	8.250	8.390	7.638	845,200

← NewerPage 20 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.