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
2023-11-02	71.940	72.550	70.110	70.170	66.249	5,328,048
2023-11-01	72.930	73.800	70.910	72.130	68.099	5,956,603
2023-10-31	74.100	74.810	72.300	73.000	68.920	5,774,994
2023-10-30	74.710	74.930	72.860	73.720	69.600	10,122,110
2023-10-27	68.430	77.000	68.080	75.730	71.498	13,230,380
2023-10-26	69.750	69.900	66.200	68.630	64.795	7,932,459
2023-10-25	69.000	69.950	68.580	69.320	65.446	6,037,191
2023-10-24	67.790	69.540	67.430	68.380	64.559	4,897,800
2023-10-23	69.030	69.490	67.120	67.400	63.633	4,347,028
2023-10-20	69.410	71.480	69.110	69.680	65.786	4,665,470
2023-10-19	68.700	70.350	68.610	69.540	65.654	4,471,556
2023-10-18	70.020	70.380	68.880	68.950	65.097	3,143,832
2023-10-17	70.410	71.100	69.680	70.500	66.560	3,509,337
2023-10-16	71.750	72.580	70.010	70.100	66.182	4,706,350
2023-10-13	73.410	73.520	71.420	72.350	68.307	4,272,673
2023-10-12	72.430	74.190	71.900	73.660	69.543	4,576,923
2023-10-11	73.010	74.430	72.050	72.450	68.401	4,857,271
2023-10-10	74.790	74.790	72.500	72.530	68.477	4,717,765
2023-10-09	74.850	74.850	72.780	73.900	69.770	6,399,985
2023-09-28	75.090	76.160	74.720	75.950	71.705	4,664,319
2023-09-27	72.870	76.480	72.500	75.390	71.177	9,268,603
2023-09-26	73.310	74.180	72.610	72.840	68.769	3,942,317
2023-09-25	73.350	73.870	71.900	73.230	69.138	4,707,770
2023-09-22	73.230	73.800	72.170	73.350	69.251	5,583,036
2023-09-21	73.300	74.080	72.600	72.750	68.684	4,450,587
2023-09-20	75.400	75.400	73.730	73.730	69.610	3,899,519
2023-09-19	76.790	77.200	74.850	75.400	71.186	5,050,368
2023-09-18	76.560	78.770	75.880	76.850	72.555	4,623,443
2023-09-15	77.180	77.660	76.080	76.350	72.083	3,669,857
2023-09-14	78.100	78.510	76.750	76.970	72.668	3,217,600
2023-09-13	79.290	79.700	77.500	78.380	74.000	4,183,079
2023-09-12	80.300	80.880	78.870	79.690	75.236	3,780,226
2023-09-11	79.020	81.850	78.560	80.290	75.803	7,044,304
2023-09-08	81.280	81.860	78.320	78.410	74.028	6,263,102
2023-09-07	84.500	84.660	81.310	81.840	77.266	6,315,560
2023-09-06	87.440	87.440	83.550	84.370	79.655	9,963,840
2023-09-05	87.090	91.210	86.680	88.920	83.951	7,151,792
2023-09-04	87.830	88.600	86.730	87.620	82.723	3,482,689
2023-09-01	88.900	89.000	87.070	87.600	82.704	2,432,966
2023-08-31	89.840	90.000	87.190	88.580	83.630	4,057,611
2023-08-30	87.860	89.780	87.110	88.080	83.158	4,218,806
2023-08-29	83.200	87.960	83.100	87.920	83.007	7,031,239
2023-08-28	89.400	89.900	82.800	82.970	78.333	5,040,771
2023-08-25	84.340	85.700	83.230	83.650	78.975	2,969,523
2023-08-24	83.190	87.280	82.780	84.890	80.146	5,660,889
2023-08-23	86.270	86.290	82.500	83.300	78.645	5,054,212
2023-08-22	87.000	88.170	84.250	86.280	81.458	4,444,713
2023-08-21	88.010	88.430	86.440	86.650	81.808	3,973,417
2023-08-18	90.010	92.200	88.360	88.700	83.743	3,924,434
2023-08-17	90.100	90.860	89.090	89.890	84.866	3,454,216
2023-08-16	91.370	93.660	90.120	90.480	85.423	2,905,383
2023-08-15	95.350	96.280	91.130	91.880	86.745	4,410,138
2023-08-14	93.590	95.710	91.680	95.590	90.248	3,457,509
2023-08-11	96.700	96.850	93.510	94.100	88.841	3,826,486
2023-08-10	96.330	98.470	96.080	96.780	91.371	2,241,802
2023-08-09	96.150	98.100	95.700	96.500	91.107	2,389,453
2023-08-08	97.600	98.660	96.350	97.230	91.796	2,383,427
2023-08-07	98.600	99.540	96.900	97.260	91.825	3,703,001
2023-08-04	95.700	100.31	95.370	98.810	93.288	6,745,128
2023-08-03	93.780	99.330	93.650	96.010	90.644	8,919,167

← NewerPage 13 of 21 · 1,220 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.