Shenzhen Guangju Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	12.000	12.000	11.710	11.720	11.609	22,569,206
2025-10-23	11.800	12.200	11.620	12.180	12.064	38,638,833
2025-10-22	11.450	11.690	11.420	11.610	11.500	11,903,567
2025-10-21	11.270	11.460	11.260	11.460	11.351	8,139,876
2025-10-20	11.260	11.310	11.150	11.290	11.183	5,848,100
2025-10-17	11.290	11.330	11.130	11.130	11.024	4,735,500
2025-10-16	11.370	11.390	11.280	11.290	11.183	3,457,798
2025-10-15	11.400	11.440	11.320	11.390	11.282	5,126,498
2025-10-14	11.400	11.490	11.350	11.410	11.302	7,433,299
2025-10-13	11.340	11.370	11.100	11.350	11.242	7,404,199
2025-10-10	11.300	11.690	11.280	11.550	11.440	11,013,802
2025-10-09	11.310	11.460	11.300	11.340	11.232	5,700,999
2025-09-30	11.270	11.500	11.170	11.370	11.262	7,535,601
2025-09-29	11.350	11.380	11.140	11.280	11.173	4,026,400
2025-09-26	11.300	11.430	11.270	11.350	11.242	3,639,200
2025-09-25	11.530	11.530	11.350	11.360	11.252	4,868,900
2025-09-24	11.170	11.650	11.130	11.570	11.460	10,149,771
2025-09-23	11.230	11.240	11.010	11.190	11.084	7,319,201
2025-09-22	11.450	11.450	11.190	11.240	11.133	6,887,400
2025-09-19	11.520	11.550	11.390	11.470	11.361	4,731,103
2025-09-18	11.710	11.740	11.430	11.510	11.401	7,405,787
2025-09-17	11.730	11.820	11.710	11.750	11.638	6,393,300
2025-09-16	11.580	11.750	11.580	11.750	11.638	5,854,901
2025-09-15	11.690	11.720	11.580	11.620	11.510	4,663,401
2025-09-12	11.760	11.780	11.670	11.680	11.569	5,356,571
2025-09-11	11.770	11.780	11.640	11.770	11.658	5,152,374
2025-09-10	11.720	11.800	11.700	11.780	11.668	4,263,502
2025-09-09	11.810	11.810	11.670	11.720	11.609	4,744,300
2025-09-08	11.550	11.810	11.550	11.810	11.698	8,397,200
2025-09-05	11.470	11.550	11.360	11.550	11.440	5,666,201
2025-09-04	11.380	11.520	11.360	11.490	11.381	6,385,000
2025-09-03	11.690	11.690	11.420	11.440	11.331	7,852,013
2025-09-02	11.800	11.800	11.530	11.690	11.579	9,030,301
2025-09-01	11.780	11.830	11.700	11.800	11.688	6,822,310
2025-08-29	11.830	11.920	11.730	11.770	11.658	8,782,601
2025-08-28	12.010	12.110	11.610	11.850	11.737	16,115,815
2025-08-27	12.360	12.370	11.990	12.010	11.896	18,132,501
2025-08-26	12.330	12.440	12.280	12.400	12.282	12,496,044
2025-08-25	12.260	12.340	12.220	12.330	12.213	11,071,244
2025-08-22	12.330	12.350	12.200	12.260	12.144	11,463,700
2025-08-21	12.250	12.380	12.210	12.360	12.243	15,356,200
2025-08-20	12.100	12.260	12.060	12.260	12.144	12,369,173
2025-08-19	12.060	12.280	11.990	12.140	12.025	13,732,937
2025-08-18	12.050	12.110	12.020	12.080	11.965	11,219,174
2025-08-15	11.980	12.070	11.960	12.040	11.926	6,828,000
2025-08-14	12.240	12.290	12.040	12.040	11.926	10,030,000
2025-08-13	12.260	12.320	12.180	12.230	12.114	9,758,802
2025-08-12	12.120	12.420	12.090	12.300	12.183	18,620,905
2025-08-11	12.100	12.140	12.010	12.120	12.005	8,753,900
2025-08-08	12.100	12.130	12.040	12.100	11.985	5,312,400
2025-08-07	12.140	12.150	12.040	12.110	11.995	6,788,844
2025-08-06	12.160	12.180	12.080	12.120	12.005	8,154,162
2025-08-05	12.150	12.240	12.110	12.180	12.064	6,952,600
2025-08-04	12.000	12.150	11.900	12.150	12.035	5,974,579
2025-08-01	12.110	12.160	12.000	12.090	11.975	6,574,100
2025-07-31	12.340	12.350	12.090	12.120	12.005	9,781,948
2025-07-30	12.370	12.430	12.250	12.340	12.223	9,033,300
2025-07-29	12.510	12.530	12.320	12.370	12.252	8,419,824
2025-07-28	12.590	12.620	12.450	12.470	12.352	8,471,400
2025-07-25	12.540	12.580	12.480	12.550	12.431	9,665,571

← NewerPage 5 of 21 · 1,218 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.