Shenzhen Guangju Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	10.990	11.200	10.920	11.140	11.034	15,203,705
2026-01-19	10.660	10.830	10.650	10.830	10.727	9,542,950
2026-01-16	10.760	10.760	10.590	10.640	10.539	7,221,007
2026-01-15	10.790	10.840	10.700	10.760	10.658	7,987,404
2026-01-14	10.730	11.010	10.700	10.850	10.747	15,009,189
2026-01-13	10.690	10.870	10.650	10.710	10.608	10,627,607
2026-01-12	10.610	10.730	10.490	10.680	10.579	10,054,153
2026-01-09	10.570	10.720	10.480	10.540	10.440	8,477,100
2026-01-08	10.380	10.520	10.340	10.430	10.331	8,984,207
2026-01-07	10.480	10.500	10.350	10.380	10.281	7,620,401
2026-01-06	10.350	10.580	10.320	10.520	10.420	6,804,801
2026-01-05	10.390	10.490	10.270	10.350	10.252	5,615,999
2025-12-31	10.350	10.360	10.190	10.270	10.172	4,454,610
2025-12-30	10.410	10.490	10.280	10.340	10.242	4,879,528
2025-12-29	10.320	10.570	10.250	10.450	10.351	6,115,500
2025-12-26	10.360	10.490	10.310	10.350	10.252	5,836,300
2025-12-25	10.230	10.320	10.210	10.310	10.212	3,221,288
2025-12-24	10.150	10.250	10.110	10.210	10.113	4,096,596
2025-12-23	10.290	10.310	10.160	10.170	10.073	3,930,276
2025-12-22	10.360	10.360	10.270	10.290	10.192	3,051,400
2025-12-19	10.260	10.350	10.260	10.340	10.242	2,857,900
2025-12-18	10.180	10.360	10.180	10.280	10.182	3,960,800
2025-12-17	10.160	10.230	10.030	10.230	10.133	4,406,600
2025-12-16	10.310	10.330	10.130	10.140	10.044	4,516,588
2025-12-15	10.370	10.400	10.270	10.310	10.212	3,974,800
2025-12-12	10.410	10.460	10.360	10.380	10.281	2,941,500
2025-12-11	10.570	10.590	10.400	10.410	10.311	4,632,688
2025-12-10	10.640	10.640	10.470	10.550	10.450	4,792,600
2025-12-09	10.870	10.880	10.610	10.650	10.549	5,253,400
2025-12-08	10.790	10.900	10.750	10.870	10.767	4,347,900
2025-12-05	10.730	10.800	10.600	10.780	10.678	4,729,501
2025-12-04	10.940	11.020	10.730	10.730	10.628	4,949,600
2025-12-03	11.020	11.090	10.890	10.940	10.836	4,314,101
2025-12-02	10.920	11.090	10.840	11.020	10.915	5,948,221
2025-12-01	10.840	11.020	10.840	10.980	10.876	5,720,100
2025-11-28	10.790	10.830	10.690	10.830	10.727	3,881,601
2025-11-27	10.790	10.820	10.700	10.800	10.697	4,173,000
2025-11-26	10.840	10.910	10.740	10.750	10.648	5,394,900
2025-11-25	10.920	10.960	10.860	10.890	10.787	6,108,301
2025-11-24	10.970	11.040	10.810	10.910	10.806	6,996,200
2025-11-21	11.390	11.480	10.960	10.970	10.866	10,141,600
2025-11-20	11.770	11.770	11.430	11.460	11.351	8,678,900
2025-11-19	11.860	11.900	11.710	11.790	11.678	5,936,301
2025-11-18	12.010	12.030	11.810	11.840	11.728	7,602,400
2025-11-17	11.910	12.080	11.850	12.050	11.936	8,880,200
2025-11-14	11.840	12.040	11.830	11.910	11.797	9,775,629
2025-11-13	11.770	11.900	11.710	11.880	11.767	6,591,076
2025-11-12	12.020	12.100	11.820	11.870	11.757	9,840,954
2025-11-11	11.880	11.980	11.810	11.910	11.797	7,927,153
2025-11-10	11.810	11.980	11.720	11.900	11.787	10,662,153
2025-11-07	11.590	11.860	11.560	11.800	11.688	11,085,701
2025-11-06	11.620	11.630	11.510	11.600	11.490	4,484,400
2025-11-05	11.540	11.630	11.480	11.620	11.510	5,249,600
2025-11-04	11.650	11.650	11.490	11.540	11.430	5,491,500
2025-11-03	11.610	11.650	11.550	11.650	11.539	4,492,200
2025-10-31	11.520	11.600	11.470	11.590	11.480	6,504,417
2025-10-30	11.700	11.840	11.580	11.580	11.470	7,997,100
2025-10-29	11.680	11.760	11.610	11.740	11.628	7,670,718
2025-10-28	11.650	11.730	11.560	11.730	11.619	8,908,131
2025-10-27	11.750	11.780	11.540	11.670	11.559	11,232,618

← NewerPage 4 of 5 · 243 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.