Shenzhen Guangju Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 8.280 | 8.340 | 8.220 | 8.290 | 7.547 | 420,900 |
| 2021-11-08 | 8.370 | 8.370 | 8.240 | 8.280 | 7.537 | 330,787 |
| 2021-11-05 | 8.290 | 8.300 | 8.180 | 8.210 | 7.474 | 428,552 |
| 2021-11-04 | 8.290 | 8.320 | 8.170 | 8.270 | 7.528 | 660,978 |
| 2021-11-03 | 8.300 | 8.360 | 8.250 | 8.290 | 7.547 | 499,100 |
| 2021-11-02 | 8.360 | 8.450 | 8.140 | 8.310 | 7.565 | 861,600 |
| 2021-11-01 | 8.420 | 8.430 | 8.250 | 8.420 | 7.665 | 677,100 |
| 2021-10-29 | 8.230 | 8.450 | 8.230 | 8.410 | 7.656 | 485,253 |
| 2021-10-28 | 8.330 | 8.340 | 8.210 | 8.250 | 7.510 | 753,900 |
| 2021-10-27 | 8.480 | 8.500 | 8.350 | 8.350 | 7.601 | 1,144,900 |
| 2021-10-26 | 8.590 | 8.660 | 8.570 | 8.600 | 7.829 | 623,100 |
| 2021-10-25 | 8.520 | 8.760 | 8.450 | 8.650 | 7.874 | 1,326,417 |
| 2021-10-22 | 8.630 | 8.710 | 8.500 | 8.510 | 7.747 | 1,076,500 |
| 2021-10-21 | 8.770 | 8.820 | 8.630 | 8.660 | 7.883 | 957,535 |
| 2021-10-20 | 8.850 | 8.850 | 8.670 | 8.700 | 7.920 | 739,700 |
| 2021-10-19 | 8.880 | 8.900 | 8.730 | 8.810 | 8.020 | 887,100 |
| 2021-10-18 | 8.800 | 8.930 | 8.630 | 8.880 | 8.084 | 1,209,500 |
| 2021-10-15 | 8.820 | 8.910 | 8.690 | 8.710 | 7.929 | 1,059,000 |
| 2021-10-14 | 8.800 | 8.920 | 8.690 | 8.800 | 8.011 | 1,195,501 |
← NewerPage 21 of 21 · 1,219 trading days
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.