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
2023-02-07	115.20	118.30	114.65	116.86	110.12	5,747,399
2023-02-06	115.38	116.76	114.60	115.20	108.56	4,379,332
2023-02-03	116.98	117.75	114.48	116.19	109.49	5,479,582
2023-02-02	118.50	119.41	116.84	117.01	110.26	7,949,084
2023-02-01	124.79	125.30	117.62	119.48	112.59	13,845,990
2023-01-31	118.72	125.00	118.47	123.13	116.03	9,100,851
2023-01-30	122.00	123.54	118.71	119.35	112.47	9,842,386
2023-01-20	118.77	121.50	117.31	118.98	112.12	6,821,895
2023-01-19	120.00	120.19	115.58	117.50	110.72	8,228,670
2023-01-18	121.00	122.30	118.60	121.05	114.07	4,484,260
2023-01-17	120.10	122.10	119.13	120.30	113.36	4,232,079
2023-01-16	116.25	123.00	115.10	119.50	112.61	7,912,227
2023-01-13	118.42	118.51	113.98	116.25	109.55	4,892,548
2023-01-12	118.55	119.80	117.20	117.25	110.49	4,037,814
2023-01-11	121.45	121.99	117.85	118.55	111.71	5,148,162
2023-01-10	120.50	122.74	119.10	121.44	114.44	6,777,552
2023-01-09	118.89	124.42	115.73	119.95	113.03	11,441,730
2023-01-06	110.60	119.99	110.60	117.91	111.11	15,416,290
2023-01-05	112.40	114.32	110.69	111.30	104.88	8,354,139
2023-01-04	111.67	113.99	111.17	112.74	106.24	6,523,793
2023-01-03	113.14	115.48	110.50	112.97	106.45	9,642,973
2022-12-30	113.30	115.27	111.86	114.02	107.44	4,222,106
2022-12-29	113.11	114.99	112.12	112.12	105.65	4,309,681
2022-12-28	113.40	115.60	112.50	114.51	107.91	6,634,386
2022-12-27	110.20	115.17	109.17	114.57	107.96	8,115,192
2022-12-26	100.38	110.55	100.38	110.20	103.84	9,750,467
2022-12-23	104.80	106.70	100.01	100.37	94.581	7,014,724
2022-12-22	109.51	110.00	104.00	104.40	98.379	6,460,774
2022-12-21	112.28	112.39	107.77	109.10	102.81	3,800,469
2022-12-20	111.15	113.80	109.47	112.27	105.80	3,712,746
2022-12-19	110.77	113.20	110.00	111.15	104.74	3,160,505
2022-12-16	114.40	114.78	110.00	110.86	104.47	6,544,018
2022-12-15	113.99	115.77	112.88	115.08	108.44	3,860,288
2022-12-14	114.01	116.50	112.70	113.77	107.21	4,163,503
2022-12-13	119.43	119.66	114.38	114.54	107.93	4,922,466
2022-12-12	118.14	121.19	114.00	119.07	112.20	5,805,695
2022-12-09	118.99	120.30	116.90	118.14	111.33	5,858,819
2022-12-08	118.00	122.56	116.75	118.28	111.46	6,305,726
2022-12-07	118.31	120.92	116.30	118.75	111.90	6,341,055
2022-12-06	118.88	120.90	116.68	118.31	111.49	6,029,103
2022-12-05	123.93	124.66	116.64	118.18	111.36	10,110,250
2022-12-02	122.02	127.84	122.02	124.86	117.66	6,951,966
2022-12-01	127.52	127.96	122.22	123.18	116.08	9,679,990
2022-11-30	125.68	128.68	124.89	128.50	121.09	4,674,076
2022-11-29	129.87	131.26	125.66	126.60	119.30	5,223,091
2022-11-28	127.80	132.09	127.09	130.28	122.77	6,367,936
2022-11-25	133.47	135.20	131.01	131.75	124.15	5,237,094
2022-11-24	135.00	138.08	133.50	133.94	126.22	7,807,439
2022-11-23	128.00	135.50	126.57	133.93	126.21	8,771,021
2022-11-22	129.00	131.00	125.76	128.58	121.16	7,613,255
2022-11-21	125.10	129.99	123.93	129.98	122.48	11,217,160
2022-11-18	123.86	130.28	121.00	123.94	116.79	10,611,950
2022-11-17	123.50	123.69	119.30	123.00	115.91	7,933,957
2022-11-16	126.02	127.50	122.33	123.66	116.53	7,782,577
2022-11-15	125.63	128.30	125.00	126.70	119.39	8,826,174
2022-11-14	132.50	133.86	124.31	125.59	118.35	13,956,990
2022-11-11	145.18	145.98	132.50	134.20	126.46	11,088,730
2022-11-10	141.00	144.23	137.60	139.34	131.30	7,317,024
2022-11-09	142.33	146.48	141.70	142.50	134.28	4,596,321
2022-11-08	144.00	145.26	140.29	143.40	135.13	5,536,823

← NewerPage 16 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.