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
2024-04-30	69.000	69.980	68.600	68.700	64.861	9,934,931
2024-04-29	64.440	72.990	64.130	70.000	66.088	21,958,830
2024-04-26	60.350	62.860	59.880	62.860	59.347	9,170,070
2024-04-25	59.600	61.700	59.350	60.400	57.025	7,850,746
2024-04-24	60.300	61.000	59.080	60.240	56.873	9,717,172
2024-04-23	58.500	59.880	58.040	58.280	55.023	5,656,176
2024-04-22	56.900	59.200	56.500	58.230	54.976	6,867,493
2024-04-19	58.500	58.680	55.800	56.670	53.503	8,954,958
2024-04-18	57.550	59.700	56.910	58.800	55.514	6,568,025
2024-04-17	56.390	58.190	56.160	58.000	54.759	5,253,663
2024-04-16	57.410	57.720	56.100	56.160	53.021	4,395,603
2024-04-15	56.260	58.150	56.020	57.630	54.409	7,042,958
2024-04-12	58.260	58.540	55.920	56.080	52.946	5,125,408
2024-04-11	57.420	58.540	56.960	57.400	54.192	3,881,013
2024-04-10	58.820	58.880	57.600	57.740	54.513	3,347,008
2024-04-09	58.350	59.100	57.800	58.680	55.401	5,077,580
2024-04-08	60.200	60.200	58.020	58.030	54.787	5,173,027
2024-04-03	60.800	60.980	59.760	60.250	56.883	3,713,373
2024-04-02	61.890	62.260	60.350	60.810	57.412	4,746,076
2024-04-01	59.940	61.820	59.580	61.780	58.327	6,030,873
2024-03-29	59.520	60.400	58.010	59.510	56.184	5,150,953
2024-03-28	59.700	60.850	59.120	59.660	56.326	5,331,087
2024-03-27	62.290	62.460	59.650	59.660	56.326	4,863,878
2024-03-26	61.500	63.180	61.080	62.600	59.102	6,479,428
2024-03-25	62.550	63.300	61.230	61.240	57.818	5,950,471
2024-03-22	65.680	66.100	62.820	62.850	59.338	6,519,352
2024-03-21	66.330	67.120	65.440	65.800	62.123	4,721,198
2024-03-20	67.120	68.330	65.750	66.830	63.095	5,603,783
2024-03-19	68.000	68.790	66.900	66.910	63.171	5,248,202
2024-03-18	67.860	68.300	66.900	68.290	64.474	6,518,350
2024-03-15	68.500	68.930	66.200	67.650	63.869	7,143,284
2024-03-14	68.780	70.070	68.280	68.880	65.031	5,707,719
2024-03-13	69.160	69.950	68.400	69.140	65.276	6,577,385
2024-03-12	68.220	71.000	67.560	69.860	65.956	10,928,140
2024-03-11	66.600	69.180	65.780	68.400	64.577	13,162,530
2024-03-08	63.200	65.750	63.080	65.160	61.519	7,532,812
2024-03-07	65.850	66.100	63.310	63.310	59.772	7,086,692
2024-03-06	63.950	67.470	63.630	65.950	62.264	9,171,052
2024-03-05	65.000	65.180	63.680	64.190	60.603	6,060,660
2024-03-04	65.300	66.280	64.700	65.410	61.755	6,517,706
2024-03-01	64.750	66.010	64.010	65.400	61.745	7,370,701
2024-02-29	61.770	64.840	61.550	64.750	61.131	10,116,820
2024-02-28	63.920	66.790	62.230	62.280	58.799	12,731,890
2024-02-27	61.300	63.770	61.010	63.770	60.206	8,840,741
2024-02-26	62.880	63.180	61.000	61.720	58.271	9,053,730
2024-02-23	61.500	63.200	60.640	62.050	58.582	8,626,839
2024-02-22	60.510	62.750	60.450	61.250	57.827	6,499,828
2024-02-21	60.050	63.250	59.300	61.130	57.714	8,427,146
2024-02-20	60.790	61.030	59.770	60.550	57.166	5,749,142
2024-02-19	62.340	62.710	60.870	61.520	58.082	7,607,775
2024-02-08	61.150	65.090	60.820	61.500	58.063	11,475,700
2024-02-07	57.700	61.690	57.530	61.160	57.742	11,418,170
2024-02-06	52.200	58.300	51.750	57.820	54.589	11,249,500
2024-02-05	53.400	55.500	49.120	53.000	50.038	10,466,370
2024-02-02	55.800	56.600	52.500	54.100	51.077	9,116,860
2024-02-01	56.280	58.640	55.870	56.120	52.984	9,612,496
2024-01-31	57.510	59.600	56.090	56.460	53.305	8,328,321
2024-01-30	59.900	61.000	58.100	58.400	55.136	7,836,521
2024-01-29	64.990	64.990	60.700	60.700	57.308	9,981,991
2024-01-26	65.600	66.990	64.050	64.180	60.593	6,870,879

← NewerPage 11 of 21 · 1,219 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.