Shenzhen Guangju Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	11.880	11.900	11.540	11.600	11.423	7,438,501
2025-01-21	11.880	12.030	11.490	11.910	11.728	8,226,678
2025-01-20	11.890	12.080	11.760	11.830	11.649	7,148,602
2025-01-17	12.030	12.090	11.750	11.910	11.728	8,888,401
2025-01-16	12.100	12.150	11.790	12.030	11.846	9,061,200
2025-01-15	11.760	12.300	11.720	12.060	11.876	8,619,100
2025-01-14	11.420	11.870	11.330	11.830	11.649	9,716,100
2025-01-13	11.860	11.960	11.310	11.420	11.245	8,066,200
2025-01-10	11.710	12.070	11.600	11.850	11.669	8,547,200
2025-01-09	11.970	12.220	11.700	11.730	11.551	8,440,500
2025-01-08	11.940	12.230	11.620	12.010	11.826	8,984,901
2025-01-07	11.420	11.950	11.270	11.940	11.757	9,803,144
2025-01-06	11.410	11.650	10.940	11.350	11.176	8,595,344
2025-01-03	11.920	11.950	11.320	11.410	11.236	8,713,401
2025-01-02	12.250	12.400	11.770	11.920	11.738	9,347,806
2024-12-31	12.280	12.750	12.240	12.260	12.073	8,552,500
2024-12-30	12.770	12.770	12.220	12.280	12.092	9,495,900
2024-12-27	12.080	12.970	12.070	12.780	12.585	9,213,700
2024-12-26	11.710	12.240	11.690	12.080	11.895	9,261,001
2024-12-25	12.420	12.430	11.710	11.820	11.639	8,412,300
2024-12-24	12.130	12.480	12.010	12.450	12.260	7,779,696
2024-12-23	12.710	12.860	12.060	12.120	11.935	8,197,200
2024-12-20	12.280	12.740	12.110	12.720	12.526	8,439,295
2024-12-19	12.760	12.970	12.300	12.300	12.112	8,035,281
2024-12-18	12.960	13.050	12.580	12.880	12.683	9,188,577
2024-12-17	13.260	13.440	12.740	12.900	12.703	11,024,952
2024-12-16	12.500	13.500	12.500	13.260	13.057	12,928,971
2024-12-13	12.890	12.900	12.500	12.520	12.329	7,395,200
2024-12-12	12.640	13.040	12.600	12.970	12.772	8,330,248
2024-12-11	12.510	12.680	12.450	12.600	12.407	7,198,800
2024-12-10	13.070	13.280	12.600	12.620	12.427	8,049,900
2024-12-09	12.720	12.880	12.480	12.840	12.644	8,472,180
2024-12-06	12.580	12.840	12.510	12.640	12.447	8,106,000
2024-12-05	12.440	12.770	12.300	12.660	12.466	8,050,801
2024-12-04	12.620	12.670	12.370	12.470	12.279	9,036,400
2024-12-03	13.100	13.150	12.410	12.600	12.407	9,799,500
2024-12-02	12.530	13.150	12.480	13.050	12.850	11,737,741
2024-11-29	13.040	13.060	12.460	12.520	12.329	7,215,200
2024-11-28	12.850	13.100	12.710	12.960	12.762	7,234,790
2024-11-27	12.410	12.850	12.250	12.810	12.614	7,199,300
2024-11-26	12.720	12.720	12.470	12.520	12.329	6,331,100
2024-11-25	12.400	12.820	12.360	12.690	12.496	7,205,621
2024-11-22	12.940	13.030	12.360	12.390	12.201	6,755,721
2024-11-21	12.860	13.060	12.770	12.950	12.752	6,651,402
2024-11-20	12.780	13.050	12.720	12.990	12.791	6,367,701
2024-11-19	12.400	12.840	12.200	12.840	12.644	7,098,917
2024-11-18	12.760	12.840	12.210	12.400	12.210	6,842,623
2024-11-15	12.710	13.020	12.710	12.760	12.565	7,583,400
2024-11-14	12.960	13.050	12.810	12.830	12.634	6,301,400
2024-11-13	12.790	13.080	12.660	12.970	12.772	7,209,576
2024-11-12	13.020	13.150	12.750	12.800	12.604	7,496,545
2024-11-11	12.830	13.010	12.700	12.980	12.782	6,272,072
2024-11-08	12.630	13.060	12.560	12.980	12.782	7,445,670
2024-11-07	12.670	12.790	12.360	12.570	12.378	6,819,400
2024-11-06	12.690	13.180	12.360	12.670	12.476	8,580,302
2024-11-05	12.370	12.980	12.360	12.610	12.417	8,375,658
2024-11-04	11.990	12.450	11.970	12.390	12.201	8,169,301
2024-11-01	12.220	12.360	11.500	11.990	11.807	8,846,877
2024-10-31	12.200	12.300	11.930	12.150	11.964	7,833,600
2024-10-30	11.920	12.360	11.920	12.200	12.013	10,115,367

← NewerPage 8 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.