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
2024-07-29	51.410	51.510	49.750	49.990	48.057	6,523,011
2024-07-26	51.370	52.070	50.910	51.500	49.509	6,370,457
2024-07-25	50.440	53.980	50.280	51.480	49.489	12,498,100
2024-07-24	51.810	52.100	50.560	50.610	48.653	6,561,932
2024-07-23	55.000	55.050	52.080	52.080	50.066	10,666,590
2024-07-22	56.600	57.250	54.800	55.380	53.239	7,918,075
2024-07-19	56.200	57.240	55.880	56.840	54.642	7,166,186
2024-07-18	55.160	57.450	54.500	56.930	54.729	8,817,055
2024-07-17	57.000	57.990	55.710	55.780	53.623	9,094,689
2024-07-16	54.900	56.140	54.310	55.940	53.777	7,059,590
2024-07-15	56.090	56.140	54.490	55.040	52.912	7,909,881
2024-07-12	56.740	58.430	56.410	57.190	54.979	10,344,800
2024-07-11	55.900	58.350	55.360	56.820	54.623	9,842,271
2024-07-10	54.880	57.200	53.680	55.100	52.969	8,774,335
2024-07-09	54.920	55.590	54.140	55.500	53.354	8,692,871
2024-07-08	57.100	57.100	54.620	54.920	52.796	8,838,530
2024-07-05	57.390	59.110	57.300	57.800	55.565	8,765,596
2024-07-04	58.050	58.810	57.340	57.400	55.180	9,096,893
2024-07-03	57.940	60.350	56.100	58.630	56.363	17,029,561
2024-07-02	55.580	55.890	54.150	54.500	52.393	5,349,800
2024-07-01	54.200	56.000	54.070	55.680	53.527	6,879,811
2024-06-28	54.990	55.680	53.800	54.010	51.922	6,761,957
2024-06-27	56.300	56.310	55.000	55.080	52.950	4,632,679
2024-06-26	56.000	57.400	55.500	56.770	54.575	5,123,392
2024-06-25	57.650	58.480	55.400	55.880	53.719	5,764,827
2024-06-24	59.080	59.380	57.660	57.880	55.642	4,811,219
2024-06-21	59.980	60.220	58.910	59.730	57.420	4,434,300
2024-06-20	61.030	61.680	59.150	59.160	56.872	5,447,212
2024-06-19	63.580	63.580	60.780	61.100	58.737	6,342,037
2024-06-18	62.770	64.870	62.220	63.620	61.160	5,416,681
2024-06-17	61.660	63.490	61.000	62.770	60.343	5,948,383
2024-06-14	62.080	62.870	61.430	62.020	59.622	4,991,038
2024-06-13	62.330	63.650	61.930	62.060	59.660	5,501,863
2024-06-12	63.980	63.980	62.000	62.510	60.093	6,412,255
2024-06-11	63.000	64.370	62.220	64.090	61.612	4,717,788
2024-06-07	64.530	64.700	62.710	63.200	60.756	5,409,267
2024-06-06	65.190	66.050	63.840	64.150	61.669	5,795,337
2024-06-05	66.600	66.860	65.190	65.190	62.669	4,430,271
2024-06-04	64.600	66.850	64.140	66.750	64.169	6,800,309
2024-06-03	64.590	65.190	63.410	64.920	62.410	5,048,001
2024-05-31	66.000	66.640	64.580	64.590	62.092	7,878,422
2024-05-30	66.940	67.470	65.440	65.760	63.217	6,050,400
2024-05-29	65.580	68.980	65.540	66.410	63.842	9,567,350
2024-05-28	65.330	67.720	65.100	66.040	63.486	6,415,143
2024-05-27	65.800	66.000	64.150	65.330	62.804	6,034,676
2024-05-24	67.410	69.190	65.910	65.910	63.361	8,263,927
2024-05-23	69.300	69.400	67.400	67.800	65.178	11,170,960
2024-05-22	67.010	70.820	66.510	70.390	67.668	15,457,380
2024-05-21	67.300	68.220	66.600	67.000	63.256	4,386,084
2024-05-20	67.650	68.760	67.210	67.780	63.992	5,957,513
2024-05-17	65.380	67.830	64.830	67.780	63.992	6,439,669
2024-05-16	65.980	67.370	65.580	66.100	62.406	6,043,844
2024-05-15	67.180	68.370	65.990	66.010	62.321	4,913,275
2024-05-14	68.180	68.900	66.880	66.950	63.208	6,415,287
2024-05-13	67.300	69.790	66.000	68.500	64.672	6,347,477
2024-05-10	69.300	69.500	68.220	68.490	64.662	6,851,148
2024-05-09	68.500	71.400	68.380	69.710	65.814	10,011,650
2024-05-08	70.100	70.100	68.210	68.340	64.521	7,353,967
2024-05-07	68.500	70.230	67.800	69.830	65.928	9,486,337
2024-05-06	69.980	70.470	68.150	68.410	64.587	9,418,704

← NewerPage 10 of 21 · 1,212 trading daysOlder →

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.