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
2022-11-07	149.01	150.43	142.69	144.00	135.70	8,162,475
2022-11-04	148.90	150.39	147.27	149.01	140.42	7,705,218
2022-11-03	141.88	151.49	141.83	149.82	141.18	8,612,060
2022-11-02	142.00	148.17	140.11	144.18	135.86	8,687,418
2022-11-01	135.75	144.35	134.38	144.20	135.88	10,590,200
2022-10-31	141.22	142.61	133.78	135.74	127.91	11,335,990
2022-10-28	143.42	147.78	141.45	143.09	134.84	7,479,943
2022-10-27	151.86	157.66	143.00	143.42	135.15	13,629,920
2022-10-26	137.66	148.61	136.10	148.61	140.04	12,382,540
2022-10-25	128.12	140.00	126.53	137.45	129.52	10,775,330
2022-10-24	128.30	133.56	123.32	129.46	121.99	9,129,131
2022-10-21	128.00	132.00	127.00	129.47	122.00	10,355,170
2022-10-20	128.27	129.00	121.62	125.89	118.63	9,696,359
2022-10-19	123.10	131.00	122.26	129.30	121.84	10,245,390
2022-10-18	123.00	126.95	121.58	124.76	117.56	7,040,666
2022-10-17	125.20	127.01	120.11	123.40	116.28	8,229,015
2022-10-14	123.50	130.00	118.48	126.50	119.20	12,436,360
2022-10-13	118.42	125.58	118.06	120.40	113.46	9,184,525
2022-10-12	109.67	121.00	106.12	120.50	113.55	12,605,630
2022-10-11	111.87	114.00	110.03	110.42	104.05	6,263,461
2022-10-10	115.26	118.25	109.99	111.87	105.42	7,246,080
2022-09-30	121.46	123.62	115.16	115.22	108.57	9,283,050
2022-09-29	124.79	125.83	118.01	122.39	115.33	6,825,965
2022-09-28	127.60	132.02	122.66	123.00	115.91	7,680,020
2022-09-27	129.23	129.23	124.44	127.11	119.78	6,346,751
2022-09-26	122.00	129.50	120.61	125.65	118.40	9,610,862
2022-09-23	123.00	126.86	120.60	121.75	114.73	7,353,836
2022-09-22	117.05	125.62	116.76	123.31	116.20	7,537,302
2022-09-21	120.03	122.48	117.55	118.45	111.62	5,773,968
2022-09-20	118.38	125.18	116.77	121.55	114.54	10,147,030
2022-09-19	117.02	120.00	114.24	115.56	108.90	6,596,990
2022-09-16	115.00	122.68	114.98	117.90	111.10	11,169,020
2022-09-15	132.50	133.33	114.99	116.46	109.74	18,084,461
2022-09-14	134.31	137.60	131.33	131.70	124.10	6,951,780
2022-09-13	139.44	139.98	132.05	136.80	128.91	6,694,477
2022-09-09	140.10	142.50	136.40	138.80	130.80	7,452,133
2022-09-08	144.80	148.00	140.83	141.91	133.73	7,454,818
2022-09-07	140.85	148.86	140.00	144.81	136.46	12,250,970
2022-09-06	132.42	143.58	128.83	143.48	135.21	15,628,740
2022-09-05	131.50	135.08	130.11	131.00	123.44	9,722,036
2022-09-02	132.50	133.80	127.00	131.56	123.97	9,983,122
2022-09-01	133.62	135.85	129.44	132.68	125.03	11,085,710
2022-08-31	145.50	145.67	132.49	132.99	125.32	16,511,740
2022-08-30	143.48	151.47	140.76	145.86	137.45	11,872,760
2022-08-29	135.00	147.76	133.00	143.20	134.94	10,402,650
2022-08-26	148.36	149.00	139.02	139.71	131.65	12,218,410
2022-08-25	153.44	153.66	141.41	147.00	138.52	13,655,410
2022-08-24	157.80	159.99	151.00	152.00	143.23	8,871,685
2022-08-23	159.00	165.05	155.68	157.17	148.11	10,272,460
2022-08-22	161.61	163.52	153.89	157.21	148.14	11,867,260
2022-08-19	163.30	166.00	156.01	161.14	151.85	12,002,520
2022-08-18	161.26	165.00	156.91	162.99	153.59	12,894,300
2022-08-17	161.68	168.50	156.36	160.18	150.94	19,684,430
2022-08-16	145.50	159.30	145.11	157.10	148.04	17,846,480
2022-08-15	132.10	145.00	132.10	144.80	136.45	15,426,010
2022-08-12	139.24	139.24	132.50	134.16	126.42	15,908,830
2022-08-11	136.00	148.20	135.70	141.48	133.32	26,807,980
2022-08-10	134.92	141.50	130.20	140.21	132.12	22,017,770
2022-08-09	135.98	143.31	134.31	135.59	127.77	17,416,609
2022-08-08	124.60	137.00	120.28	135.98	128.14	16,520,900

← NewerPage 17 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.