Shenzhen SC New Energy Technology Corp Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	49.680	51.700	47.880	51.550	51.550	8,620,764
2026-10-22	50.660	51.850	50.100	50.130	50.130	6,858,643
2026-10-21	50.410	51.430	50.010	50.660	50.660	6,173,044
2026-10-20	48.580	50.080	48.280	49.980	49.980	5,428,321
2026-10-19	47.130	49.170	47.020	48.810	48.810	5,857,069
2026-10-16	49.490	49.830	48.410	48.530	48.530	5,805,841
2026-10-15	49.000	50.190	48.000	48.600	48.600	9,311,179
2026-10-14	51.920	52.080	50.480	50.590	50.590	5,974,290
2026-10-13	51.920	52.660	50.010	52.000	52.000	8,707,420
2026-10-12	53.000	53.200	51.250	52.420	52.420	7,234,081
2026-10-09	51.340	54.250	51.080	53.360	53.360	10,705,361
2026-10-08	52.480	52.660	50.130	51.490	51.490	11,048,973
2026-09-30	54.050	54.300	53.200	53.550	53.550	3,919,196
2026-09-29	53.270	54.190	53.010	53.930	53.930	4,748,400
2026-09-28	54.560	55.380	53.230	53.750	53.750	6,623,033
2026-09-24	54.900	55.720	54.310	54.350	54.350	5,948,189
2026-09-23	54.400	55.790	54.200	55.230	55.230	7,046,627
2026-09-22	54.990	55.290	54.280	54.450	54.450	5,892,419
2026-09-21	54.510	55.340	54.000	54.580	54.580	7,136,226
2026-09-18	52.580	54.150	52.400	54.110	54.110	9,101,003
2026-09-17	51.980	52.850	51.560	52.080	52.080	5,029,202
2026-09-16	50.980	52.780	50.310	52.500	52.500	6,656,331
2026-09-15	50.520	51.580	50.300	50.990	50.990	4,006,269
2026-09-14	50.750	50.980	50.130	50.840	50.840	3,671,593
2026-09-11	51.810	51.810	50.170	50.780	50.780	6,542,644
2026-09-10	52.800	52.990	52.080	52.330	52.330	4,134,112
2026-09-09	53.650	54.150	52.800	53.050	53.050	4,600,891
2026-09-08	53.100	54.310	52.580	53.660	53.660	6,036,053
2026-09-07	52.560	53.580	52.210	53.150	53.150	5,720,321
2026-09-04	53.480	54.440	52.200	52.560	52.560	7,714,388
2026-09-03	53.990	54.470	52.880	53.170	53.170	6,610,240
2026-09-02	55.020	55.020	53.800	53.890	53.890	6,103,844
2026-09-01	56.200	56.270	55.250	55.400	55.400	7,603,083
2026-08-31	57.780	57.950	55.470	56.390	56.390	10,219,267
2026-08-28	55.730	60.560	55.550	58.210	58.210	16,882,684
2026-08-27	56.310	56.580	55.050	56.180	56.180	8,209,024
2026-08-26	56.600	57.640	56.280	56.610	56.610	5,960,456
2026-08-25	55.840	57.000	54.550	56.600	56.600	6,984,600
2026-08-24	57.250	58.770	55.440	56.290	56.290	9,109,374
2026-08-21	57.500	58.320	56.610	57.730	57.730	7,951,762
2026-08-20	59.750	59.990	58.100	58.310	58.310	10,570,224
2026-08-19	64.400	64.500	59.210	59.410	59.410	19,815,557
2026-08-18	61.160	65.550	60.620	65.200	65.200	25,788,244
2026-08-17	58.970	60.220	58.580	60.060	60.060	8,043,970
2026-08-14	58.750	59.560	58.160	58.600	58.600	6,189,571
2026-08-13	60.660	60.700	58.760	58.800	58.800	8,083,419
2026-08-12	59.640	60.960	59.400	60.610	60.610	8,357,497
2026-08-11	59.380	60.440	58.700	59.640	59.640	7,503,740
2026-08-10	59.550	60.500	58.900	59.600	59.600	7,329,620
2026-08-07	58.810	60.040	58.350	59.550	59.550	9,260,985
2026-08-06	59.350	59.880	58.450	59.120	59.120	9,100,095
2026-08-05	58.800	60.310	58.690	59.820	59.820	9,851,397
2026-08-04	58.450	59.580	58.120	59.220	59.220	9,049,104
2026-08-03	56.800	59.090	56.200	58.430	58.430	9,855,098
2026-07-31	57.730	58.390	57.060	57.180	57.180	10,489,310
2026-07-30	57.460	58.500	56.520	56.970	56.970	9,388,134
2026-07-29	55.900	57.970	54.700	57.470	57.470	10,823,352
2026-07-28	56.560	57.300	55.770	56.040	56.040	7,524,819
2026-07-27	55.740	57.320	55.410	57.310	57.310	7,678,606

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	1.2000 CNY
2025-05-27	1.2000 CNY
2024-05-22	1.2000 CNY
2023-06-26	0.2000 CNY
2022-06-16	0.1800 CNY
2021-06-04	0.1800 CNY
2020-06-24	0.1800 CNY
2019-06-05	0.1800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.