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
2024-01-25	66.000	66.590	63.330	66.220	62.519	8,365,104
2024-01-24	67.450	68.740	64.400	66.250	62.548	8,676,636
2024-01-23	64.630	68.780	64.310	67.460	63.690	12,013,270
2024-01-22	66.810	67.720	63.980	64.320	60.725	10,071,340
2024-01-19	68.650	70.880	67.480	67.480	63.709	8,715,675
2024-01-18	66.600	69.190	66.500	69.170	65.304	11,804,470
2024-01-17	69.960	69.960	66.920	66.950	63.208	10,279,390
2024-01-16	69.480	71.780	68.380	70.400	66.466	9,424,853
2024-01-15	71.000	71.540	69.130	69.570	65.682	8,872,453
2024-01-12	70.790	74.440	70.100	71.680	67.674	12,396,470
2024-01-11	69.680	71.910	69.480	71.180	67.202	10,317,150
2024-01-10	68.420	72.330	67.800	70.300	66.371	10,257,830
2024-01-09	68.300	72.400	66.800	69.300	65.427	10,021,140
2024-01-08	68.900	71.330	68.210	68.460	64.634	6,264,116
2024-01-05	71.150	72.180	68.900	69.340	65.465	6,523,348
2024-01-04	73.120	73.130	70.600	71.240	67.259	6,335,576
2024-01-03	73.040	74.110	72.320	73.100	69.015	6,370,648
2024-01-02	74.000	74.500	72.380	73.090	69.005	7,978,610
2023-12-29	75.320	75.570	73.590	74.010	69.874	13,674,130
2023-12-28	65.670	75.570	65.320	74.510	70.346	21,470,850
2023-12-27	65.700	67.000	64.500	65.940	62.255	5,671,620
2023-12-26	66.210	67.000	64.650	65.280	61.632	5,648,300
2023-12-25	66.550	67.320	65.510	66.450	62.736	6,090,454
2023-12-22	64.880	68.500	64.000	67.070	63.322	10,976,870
2023-12-21	63.400	66.520	63.230	65.750	62.076	10,446,660
2023-12-20	63.990	64.490	63.050	63.720	60.159	4,893,628
2023-12-19	61.400	66.870	61.390	63.830	60.263	11,781,430
2023-12-18	63.220	63.490	61.260	61.400	57.969	4,310,670
2023-12-15	63.630	65.150	63.140	63.280	59.744	5,647,884
2023-12-14	63.790	64.590	63.050	63.060	59.536	3,403,862
2023-12-13	65.560	65.590	63.100	63.160	59.630	5,581,232
2023-12-12	67.050	67.190	65.300	65.690	62.019	4,953,348
2023-12-11	65.620	67.150	64.600	66.980	63.237	4,951,766
2023-12-08	67.220	67.300	66.000	66.200	62.500	4,939,808
2023-12-07	66.730	67.190	65.620	66.800	63.067	4,513,981
2023-12-06	66.710	68.430	66.660	67.120	63.369	4,665,572
2023-12-05	68.000	68.990	67.000	67.030	63.284	4,202,956
2023-12-04	69.370	69.970	68.070	68.170	64.360	3,806,437
2023-12-01	70.300	70.420	68.780	69.360	65.484	3,609,751
2023-11-30	70.960	71.360	69.580	70.310	66.381	3,705,624
2023-11-29	71.460	72.150	70.710	70.930	66.966	3,162,844
2023-11-28	72.100	72.900	71.220	71.470	67.476	3,411,515
2023-11-27	70.980	72.360	70.690	71.920	67.901	3,320,533
2023-11-24	72.630	73.830	71.810	72.060	68.033	4,077,324
2023-11-23	72.580	73.180	71.800	72.700	68.637	3,228,576
2023-11-22	74.500	74.700	72.270	72.270	68.231	5,161,350
2023-11-21	76.820	76.990	74.460	74.600	70.431	4,791,927
2023-11-20	76.250	76.930	75.350	76.490	72.215	4,219,899
2023-11-17	74.560	76.680	74.190	76.250	71.989	5,870,934
2023-11-16	77.880	77.880	74.700	74.750	70.573	7,338,322
2023-11-15	78.470	79.580	77.210	78.160	73.792	8,331,806
2023-11-14	77.210	79.920	75.900	76.710	72.423	8,987,650
2023-11-13	76.400	80.650	75.900	77.810	73.462	9,218,483
2023-11-10	76.800	76.820	75.040	75.450	71.233	5,381,856
2023-11-09	76.020	79.550	75.530	77.390	73.065	10,611,180
2023-11-08	75.580	76.330	74.510	75.230	71.026	5,043,125
2023-11-07	74.830	76.150	73.830	75.710	71.479	5,174,616
2023-11-06	72.610	76.080	72.010	75.390	71.177	9,246,966
2023-11-03	70.460	73.590	70.370	71.970	67.948	7,306,287
2023-11-02	71.940	72.550	70.110	70.170	66.249	5,328,048

← NewerPage 12 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.