Shenzhen Guangju Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	17.950	17.960	17.240	17.470	17.203	10,004,454
2025-04-24	17.480	17.750	17.260	17.720	17.449	8,743,554
2025-04-23	17.920	18.100	17.310	17.600	17.331	11,365,170
2025-04-22	17.990	18.540	17.720	17.910	17.636	7,155,900
2025-04-21	17.650	18.200	17.550	18.010	17.735	8,088,501
2025-04-18	17.330	18.290	17.330	17.650	17.380	7,921,964
2025-04-17	17.530	17.870	17.310	17.450	17.183	5,838,334
2025-04-16	17.590	17.980	17.250	17.530	17.262	6,348,603
2025-04-15	17.600	18.000	17.250	17.790	17.518	6,629,901
2025-04-14	18.160	18.450	17.580	17.650	17.380	8,037,601
2025-04-11	17.960	18.350	17.850	18.160	17.882	8,261,002
2025-04-10	17.400	18.260	17.400	18.060	17.784	9,538,731
2025-04-09	17.040	17.680	16.000	17.180	16.917	10,782,111
2025-04-08	16.090	17.350	15.790	17.040	16.779	17,489,672
2025-04-07	17.100	18.380	17.060	17.060	16.799	4,593,100
2025-04-03	18.920	19.160	18.590	18.950	18.660	6,919,300
2025-04-02	19.580	19.830	19.170	19.260	18.966	9,037,700
2025-04-01	18.950	20.800	18.830	19.600	19.300	17,468,911
2025-03-31	18.600	19.390	18.250	18.970	18.680	8,509,800
2025-03-28	18.940	19.380	18.390	18.650	18.365	6,030,043
2025-03-27	18.930	19.250	18.720	18.960	18.670	5,973,533
2025-03-26	18.930	19.330	18.650	18.970	18.680	6,686,798
2025-03-25	18.710	19.190	18.710	18.950	18.660	5,686,000
2025-03-24	19.500	19.520	18.310	18.740	18.453	7,685,990
2025-03-21	19.500	19.910	19.200	19.500	19.202	7,786,094
2025-03-20	19.420	19.680	19.000	19.520	19.222	9,586,690
2025-03-19	19.700	19.890	19.230	19.510	19.212	9,484,090
2025-03-18	19.430	19.790	19.090	19.700	19.399	12,827,787
2025-03-17	18.810	19.480	18.560	19.420	19.123	14,147,241
2025-03-14	18.190	18.910	18.150	18.900	18.611	13,623,342
2025-03-13	18.200	18.450	17.820	18.300	18.020	9,660,424
2025-03-12	18.030	18.360	17.960	18.100	17.823	7,560,591
2025-03-11	18.050	18.180	17.740	18.040	17.764	10,352,138
2025-03-10	18.830	19.150	18.000	18.050	17.774	11,577,303
2025-03-07	19.090	20.250	18.910	18.930	18.641	11,554,342
2025-03-06	19.010	19.880	18.700	19.500	19.202	13,339,297
2025-03-05	19.900	20.310	19.010	19.140	18.847	12,975,400
2025-03-04	19.200	20.220	18.650	19.900	19.596	23,051,392
2025-03-03	20.080	20.860	19.800	19.800	19.497	20,451,651
2025-02-28	24.530	24.530	20.070	22.000	21.664	40,477,771
2025-02-27	22.300	22.300	22.300	22.300	21.959	1,842,200
2025-02-26	20.270	20.270	20.270	20.270	19.960	2,727,895
2025-02-25	18.430	18.430	18.430	18.430	18.148	4,046,200
2025-02-24	14.800	16.750	14.800	16.750	16.494	22,823,687
2025-02-21	15.310	15.740	14.900	15.230	14.997	24,578,906
2025-02-20	14.570	16.270	13.910	16.270	16.021	42,115,308
2025-02-19	15.960	16.000	14.220	14.790	14.564	24,127,993
2025-02-18	15.330	15.330	15.330	15.330	15.096	3,519,882
2025-02-17	12.700	13.940	12.580	13.940	13.727	7,732,305
2025-02-14	12.060	12.940	11.850	12.670	12.476	10,134,201
2025-02-13	12.650	12.690	12.180	12.200	12.013	7,888,546
2025-02-12	12.250	12.440	12.100	12.440	12.250	7,968,101
2025-02-11	12.190	12.350	12.030	12.260	12.073	7,582,900
2025-02-10	11.950	12.190	11.880	12.180	11.994	8,552,801
2025-02-07	11.770	12.260	11.710	11.980	11.797	8,899,502
2025-02-06	11.850	12.030	11.510	11.770	11.590	9,117,000
2025-02-05	11.780	12.020	11.560	11.920	11.738	7,938,838
2025-01-27	11.340	12.180	11.330	11.710	11.531	8,998,000
2025-01-24	11.950	11.950	11.270	11.330	11.157	9,567,337
2025-01-23	11.600	12.150	11.600	11.850	11.669	8,222,300

← NewerPage 7 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.