Shenzhen Guangju Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	9.680	9.830	9.620	9.790	9.697	10,382,200
2026-04-22	9.620	9.660	9.600	9.630	9.539	4,251,311
2026-04-21	9.680	9.700	9.530	9.620	9.529	5,989,500
2026-04-20	9.620	9.700	9.560	9.680	9.588	6,060,800
2026-04-17	9.720	9.730	9.580	9.620	9.529	6,536,100
2026-04-16	9.780	9.790	9.630	9.710	9.618	8,206,900
2026-04-15	9.900	9.900	9.760	9.770	9.677	6,588,230
2026-04-14	9.950	9.980	9.850	9.920	9.826	6,487,900
2026-04-13	10.000	10.010	9.850	10.000	9.905	7,280,102
2026-04-10	9.910	10.000	9.840	9.930	9.836	6,580,502
2026-04-09	10.040	10.230	9.890	9.910	9.816	9,813,101
2026-04-08	9.920	10.040	9.760	10.040	9.945	11,069,400
2026-04-07	9.780	10.040	9.560	9.990	9.895	9,932,300
2026-04-03	10.280	10.300	9.790	9.800	9.707	10,774,500
2026-04-02	10.140	10.250	10.100	10.210	10.113	9,928,900
2026-04-01	10.130	10.180	10.070	10.120	10.024	6,680,800
2026-03-31	10.180	10.280	10.000	10.040	9.945	8,157,102
2026-03-30	10.300	10.390	10.150	10.220	10.123	8,485,301
2026-03-27	10.180	10.290	10.080	10.280	10.182	9,487,489
2026-03-26	10.190	10.370	10.160	10.200	10.103	11,995,290
2026-03-25	10.000	10.310	9.930	10.210	10.113	11,522,200
2026-03-24	10.150	10.190	9.850	10.110	10.014	14,469,444
2026-03-23	10.280	10.450	10.050	10.260	10.163	15,782,500
2026-03-20	10.410	10.480	10.150	10.160	10.063	13,914,700
2026-03-19	10.760	10.890	10.610	10.660	10.559	15,113,201
2026-03-18	10.700	10.730	10.440	10.570	10.470	13,116,608
2026-03-17	10.990	11.070	10.730	10.760	10.658	18,552,009
2026-03-16	11.030	11.280	11.020	11.100	10.995	13,775,600
2026-03-13	11.220	11.280	11.010	11.040	10.935	18,269,300
2026-03-12	11.400	11.430	11.100	11.180	11.074	22,513,700
2026-03-11	11.150	11.280	10.970	11.250	11.143	26,388,468
2026-03-10	11.220	11.420	11.170	11.220	11.113	34,187,789
2026-03-09	12.480	12.660	11.670	11.670	11.559	47,665,281
2026-03-06	11.770	11.820	11.400	11.640	11.529	29,996,507
2026-03-05	11.990	12.580	11.530	11.840	11.728	38,935,205
2026-03-04	13.200	13.200	11.940	12.150	12.035	59,463,235
2026-03-03	12.380	13.270	12.200	13.270	13.144	98,147,096
2026-03-02	11.700	12.060	11.280	12.060	11.945	43,899,381
2026-02-27	10.850	10.970	10.780	10.960	10.856	7,539,820
2026-02-26	11.040	11.100	10.760	10.780	10.678	10,239,900
2026-02-25	11.170	11.250	11.000	11.050	10.945	15,202,900
2026-02-24	10.810	11.270	10.800	11.110	11.004	21,762,353
2026-02-13	10.730	10.800	10.540	10.590	10.489	8,740,700
2026-02-12	11.030	11.030	10.760	10.760	10.658	8,788,000
2026-02-11	11.050	11.150	10.960	10.980	10.876	6,643,400
2026-02-10	11.150	11.200	11.080	11.090	10.985	5,430,700
2026-02-09	11.250	11.250	11.110	11.140	11.034	6,875,000
2026-02-06	10.920	11.260	10.900	11.180	11.074	7,405,700
2026-02-05	11.160	11.270	11.070	11.080	10.975	5,993,701
2026-02-04	11.010	11.420	10.970	11.230	11.123	11,581,130
2026-02-03	11.040	11.050	10.730	10.920	10.816	8,623,830
2026-02-02	11.100	11.180	10.830	10.850	10.747	17,262,044
2026-01-30	11.710	12.180	11.350	11.390	11.282	28,041,464
2026-01-29	11.300	11.720	11.200	11.710	11.599	27,374,836
2026-01-28	11.060	11.290	11.060	11.220	11.113	12,821,300
2026-01-27	11.250	11.260	10.930	11.040	10.935	9,158,794
2026-01-26	11.210	11.330	11.150	11.270	11.163	9,590,054
2026-01-23	11.220	11.230	11.150	11.200	11.094	7,585,653
2026-01-22	11.100	11.300	11.040	11.280	11.173	12,057,406
2026-01-21	11.110	11.120	10.950	10.990	10.886	7,680,700

← NewerPage 3 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.