Shenzhen Guangju Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	11.920	12.360	11.920	12.200	12.013	10,115,367
2024-10-29	12.040	12.090	11.710	11.900	11.718	8,064,368
2024-10-28	11.500	12.090	11.340	12.040	11.856	8,432,653
2024-10-25	11.480	11.690	11.290	11.500	11.324	8,100,000
2024-10-24	11.680	11.680	11.180	11.260	11.088	8,235,700
2024-10-23	11.150	11.980	11.090	11.690	11.511	9,603,979
2024-10-22	11.200	11.440	10.980	11.150	10.980	9,913,928
2024-10-21	10.110	10.990	10.060	10.900	10.733	8,740,945
2024-10-18	9.800	10.140	9.660	10.040	9.887	7,346,014
2024-10-17	9.650	9.870	9.610	9.760	9.611	7,642,862
2024-10-16	9.470	9.830	9.450	9.630	9.483	6,890,101
2024-10-15	9.440	9.790	9.370	9.490	9.345	5,824,215
2024-10-14	9.320	9.570	9.280	9.500	9.355	6,136,101
2024-10-11	9.450	9.640	9.220	9.290	9.148	5,921,101
2024-10-10	9.440	9.660	9.250	9.460	9.315	6,588,111
2024-10-09	10.220	10.270	9.330	9.360	9.217	7,967,701
2024-10-08	10.860	10.870	9.880	10.370	10.211	11,328,707
2024-09-30	9.500	9.930	9.260	9.880	9.729	9,646,021
2024-09-27	8.970	9.330	8.970	9.220	9.079	7,510,803
2024-09-26	8.820	8.920	8.710	8.920	8.784	8,843,313
2024-09-25	9.010	9.010	8.770	8.830	8.695	6,513,900
2024-09-24	8.840	9.050	8.760	8.890	8.754	6,486,877
2024-09-23	8.460	8.850	8.420	8.840	8.705	6,509,976
2024-09-20	8.570	8.630	8.440	8.450	8.321	6,944,276
2024-09-19	8.370	8.630	8.320	8.610	8.478	8,370,000
2024-09-18	8.640	8.640	8.300	8.350	8.222	6,402,401
2024-09-13	8.750	8.820	8.580	8.600	8.469	6,054,101
2024-09-12	8.640	8.850	8.530	8.710	8.577	6,370,100
2024-09-11	8.800	8.800	8.500	8.590	8.459	7,068,902
2024-09-10	8.600	8.850	8.510	8.760	8.626	7,083,201
2024-09-09	8.700	8.740	8.430	8.510	8.380	6,712,401
2024-09-06	8.890	8.960	8.730	8.750	8.616	5,716,701
2024-09-05	8.860	8.930	8.760	8.880	8.744	5,868,201
2024-09-04	8.880	8.980	8.680	8.830	8.695	6,026,301
2024-09-03	8.750	9.140	8.690	8.950	8.813	6,804,500
2024-09-02	8.880	8.930	8.610	8.700	8.567	6,707,700
2024-08-30	8.850	9.030	8.800	8.840	8.705	6,815,203
2024-08-29	8.760	9.070	8.650	8.950	8.813	6,678,800
2024-08-28	8.750	9.070	8.700	8.860	8.725	5,990,100
2024-08-27	9.390	9.520	8.750	8.800	8.665	6,875,804
2024-08-26	9.200	9.410	9.160	9.390	9.246	5,833,700
2024-08-23	9.310	9.310	9.030	9.210	9.069	5,567,900
2024-08-22	9.420	9.540	9.170	9.220	9.079	5,909,200
2024-08-21	9.350	9.570	9.350	9.450	9.306	5,445,411
2024-08-20	9.660	9.700	9.360	9.440	9.296	5,385,500
2024-08-19	9.630	9.760	9.580	9.640	9.493	4,170,200
2024-08-16	9.800	9.980	9.610	9.680	9.478	3,732,600
2024-08-15	9.700	9.850	9.630	9.830	9.625	4,400,220
2024-08-14	9.600	9.820	9.600	9.760	9.556	4,520,212
2024-08-13	9.730	9.840	9.590	9.680	9.478	4,079,200
2024-08-12	9.750	9.850	9.660	9.730	9.527	4,878,000
2024-08-09	9.680	9.880	9.670	9.760	9.556	3,206,300
2024-08-08	9.790	9.840	9.650	9.740	9.537	3,594,900
2024-08-07	9.630	9.850	9.580	9.770	9.566	4,480,300
2024-08-06	9.420	9.630	9.330	9.630	9.429	5,769,800
2024-08-05	9.450	9.740	9.350	9.390	9.194	5,609,500
2024-08-02	9.460	9.650	9.420	9.490	9.292	5,258,400
2024-08-01	9.470	9.660	9.460	9.500	9.302	5,352,902
2024-07-31	9.250	9.580	9.160	9.480	9.282	6,135,902
2024-07-30	9.040	9.260	9.010	9.200	9.008	5,555,500

← NewerPage 9 of 21 · 1,219 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.