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
2023-05-08	104.55	108.64	103.82	107.30	101.11	5,642,030
2023-05-05	104.82	107.00	102.37	105.78	99.679	5,367,503
2023-05-04	101.00	107.47	101.00	104.66	98.624	5,371,649
2023-04-28	104.00	105.32	100.77	102.80	96.871	9,947,254
2023-04-27	106.00	107.52	103.20	107.47	101.27	6,383,544
2023-04-26	98.890	107.88	98.880	105.51	99.425	8,412,578
2023-04-25	103.36	105.49	99.610	100.00	94.233	6,802,166
2023-04-24	106.07	106.82	102.63	103.30	97.342	4,967,621
2023-04-21	109.00	109.95	104.80	105.40	99.321	4,931,870
2023-04-20	110.86	110.86	107.61	108.68	102.41	4,544,823
2023-04-19	112.11	112.80	109.80	110.98	104.58	3,837,019
2023-04-18	111.10	115.20	110.62	112.80	106.29	4,509,141
2023-04-17	111.50	115.10	111.01	111.72	105.28	3,575,426
2023-04-14	110.10	113.33	109.67	111.78	105.33	3,792,506
2023-04-13	111.00	113.70	110.02	111.28	104.86	4,054,618
2023-04-12	116.22	116.92	110.17	111.00	104.60	8,334,406
2023-04-11	118.50	119.73	115.00	117.01	110.26	5,482,603
2023-04-10	117.10	120.63	115.28	119.16	112.29	6,072,328
2023-04-07	117.60	119.08	116.00	116.02	109.33	3,765,126
2023-04-06	115.85	118.92	114.45	118.08	111.27	6,398,090
2023-04-04	120.50	120.97	114.00	116.66	109.93	7,783,887
2023-04-03	114.45	123.00	114.11	121.21	114.22	10,421,940
2023-03-31	115.80	116.80	113.77	114.45	107.85	4,437,587
2023-03-30	113.40	116.49	111.51	115.30	108.65	5,076,596
2023-03-29	114.00	116.25	112.21	113.00	106.48	5,341,922
2023-03-28	112.00	116.00	111.88	113.15	106.62	5,421,608
2023-03-27	110.07	114.40	108.51	112.72	106.22	7,051,091
2023-03-24	110.54	114.36	108.77	111.20	104.79	5,881,691
2023-03-23	111.85	112.74	109.35	110.00	103.66	7,251,002
2023-03-22	116.50	117.18	112.18	112.18	105.71	6,428,583
2023-03-21	114.05	116.30	111.80	115.21	108.57	7,195,906
2023-03-20	108.00	114.22	105.27	112.29	105.81	7,911,687
2023-03-17	111.57	112.68	107.30	108.87	102.59	7,728,080
2023-03-16	116.90	118.98	109.70	111.61	105.17	12,244,190
2023-03-15	123.00	124.80	116.27	118.55	111.71	6,686,122
2023-03-14	127.31	127.65	121.00	121.63	114.62	6,383,323
2023-03-13	128.30	129.70	124.17	126.95	119.63	4,357,304
2023-03-10	126.39	129.13	125.79	127.90	120.52	5,810,008
2023-03-09	125.99	129.08	124.08	127.58	120.22	7,165,794
2023-03-08	125.21	128.87	124.01	124.39	117.22	5,179,839
2023-03-07	127.00	128.27	125.12	125.20	117.98	5,397,081
2023-03-06	122.99	128.80	119.03	128.40	120.99	9,805,110
2023-03-03	122.30	124.28	121.80	123.73	116.59	4,368,392
2023-03-02	125.38	125.39	120.75	123.17	116.07	6,098,307
2023-03-01	128.97	129.10	123.78	125.38	118.15	6,867,864
2023-02-28	129.51	131.20	127.57	129.10	121.65	5,465,618
2023-02-27	124.91	132.88	123.90	130.21	122.70	9,049,310
2023-02-24	129.30	130.50	125.02	125.60	118.36	6,444,960
2023-02-23	120.89	129.90	119.72	128.68	121.26	10,567,400
2023-02-22	120.98	125.98	120.91	123.19	116.09	6,099,280
2023-02-21	122.99	124.46	119.00	121.52	114.51	6,481,356
2023-02-20	121.00	122.69	119.44	122.13	115.09	6,583,817
2023-02-17	125.82	127.44	120.80	121.12	114.13	7,550,273
2023-02-16	130.18	130.82	124.20	125.32	118.09	10,011,660
2023-02-15	123.39	131.27	122.89	130.95	123.40	16,385,289
2023-02-14	118.20	124.56	117.93	123.48	116.36	12,418,920
2023-02-13	115.80	118.98	115.13	118.40	111.57	6,312,673
2023-02-10	117.23	117.99	115.25	115.87	109.19	4,925,187
2023-02-09	115.18	119.31	113.70	118.01	111.20	8,070,360
2023-02-08	116.02	118.66	115.74	116.36	109.65	4,712,499

← NewerPage 15 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.