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
2023-08-02	93.000	93.900	92.620	93.740	88.501	2,298,233
2023-08-01	93.570	94.200	92.310	93.270	88.058	3,149,353
2023-07-31	94.520	96.350	92.780	93.700	88.464	4,999,587
2023-07-28	94.010	95.650	93.240	94.520	89.238	3,242,335
2023-07-27	95.460	96.580	94.110	94.390	89.115	3,220,295
2023-07-26	95.540	97.660	95.010	95.780	90.427	4,064,746
2023-07-25	97.500	98.510	94.700	95.500	90.163	5,971,264
2023-07-24	98.000	99.270	96.650	97.000	91.579	2,624,711
2023-07-21	99.500	99.770	97.540	97.990	92.514	4,754,501
2023-07-20	102.49	102.89	99.440	99.940	94.355	3,938,833
2023-07-19	103.30	103.48	100.66	101.36	95.695	3,611,390
2023-07-18	104.22	104.88	102.51	103.30	97.527	4,059,252
2023-07-17	104.93	106.10	104.11	104.94	99.075	2,296,525
2023-07-14	105.92	107.18	104.01	104.98	99.113	5,239,249
2023-07-13	107.00	112.40	106.70	107.50	101.49	6,190,456
2023-07-12	107.33	108.76	104.41	107.04	101.06	4,957,837
2023-07-11	108.78	108.97	105.16	105.52	99.623	5,479,239
2023-07-10	106.30	110.83	104.89	108.27	102.22	7,525,071
2023-07-07	110.02	110.50	105.90	106.30	100.36	7,173,235
2023-07-06	114.00	114.00	108.50	110.00	103.85	9,826,008
2023-07-05	110.71	112.00	108.38	109.45	103.33	5,262,834
2023-07-04	110.70	112.80	109.60	110.56	104.38	5,397,087
2023-07-03	114.25	117.20	111.10	111.67	105.43	8,959,042
2023-06-30	111.00	113.65	110.02	112.35	106.07	4,429,064
2023-06-29	109.61	115.30	108.80	111.69	105.45	5,725,161
2023-06-28	107.44	110.80	106.39	109.61	103.48	7,886,048
2023-06-27	105.02	111.03	105.00	106.99	101.01	7,400,579
2023-06-26	102.80	107.68	100.06	105.68	99.774	9,194,757
2023-06-21	105.50	107.93	102.50	103.00	97.060	6,439,549
2023-06-20	103.50	107.55	103.03	105.58	99.491	8,105,321
2023-06-19	100.30	104.80	100.29	103.65	97.672	8,072,453
2023-06-16	96.780	101.90	95.130	101.34	95.495	10,304,650
2023-06-15	89.960	95.880	89.560	95.880	90.350	9,610,952
2023-06-14	91.520	92.170	89.360	89.380	84.225	3,840,954
2023-06-13	91.280	91.920	90.150	91.450	86.176	3,763,846
2023-06-12	91.310	92.140	89.690	91.800	86.506	3,699,234
2023-06-09	93.570	94.180	91.060	91.480	86.204	5,755,517
2023-06-08	92.790	95.500	92.790	93.880	88.466	3,960,537
2023-06-07	94.000	94.250	91.740	92.780	87.429	3,616,974
2023-06-06	93.280	95.300	90.930	94.290	88.852	5,344,793
2023-06-05	97.000	97.460	93.580	93.800	88.390	4,500,572
2023-06-02	95.930	98.110	95.920	96.700	91.123	3,888,538
2023-06-01	95.580	98.800	94.700	95.900	90.369	6,641,187
2023-05-31	99.860	100.00	94.130	95.630	90.115	8,308,396
2023-05-30	101.79	103.64	99.460	100.11	94.336	7,955,887
2023-05-29	107.00	107.46	102.50	103.22	97.267	10,144,870
2023-05-26	113.32	114.00	106.81	109.00	102.71	8,992,238
2023-05-25	106.94	117.80	105.00	115.00	108.37	17,092,990
2023-05-24	102.51	108.49	102.33	106.94	100.77	8,531,719
2023-05-23	102.80	106.16	101.50	103.43	97.465	3,203,680
2023-05-22	102.41	104.37	101.51	102.95	97.013	3,561,244
2023-05-19	101.26	102.80	101.07	102.41	96.504	2,545,921
2023-05-18	105.98	106.20	100.50	101.80	95.929	5,312,073
2023-05-17	107.01	107.90	104.71	106.01	99.896	2,631,886
2023-05-16	106.02	107.40	104.80	106.00	99.887	4,199,710
2023-05-15	102.00	108.28	100.59	105.30	99.227	6,117,677
2023-05-12	102.33	103.77	101.03	101.23	95.392	2,939,423
2023-05-11	104.50	105.43	101.80	102.21	96.315	4,202,326
2023-05-10	104.00	105.99	101.35	104.68	98.643	4,781,685
2023-05-09	107.97	109.39	104.00	104.26	98.247	4,745,405

← NewerPage 14 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.