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
2022-08-05	132.00	135.02	125.30	127.01	119.69	13,592,520
2022-08-04	128.86	133.00	124.90	130.82	123.28	12,677,860
2022-08-03	140.50	141.78	126.00	126.89	119.57	16,502,510
2022-08-02	134.00	142.18	133.33	138.33	130.35	15,062,880
2022-08-01	131.00	140.26	131.00	135.00	127.21	11,747,360
2022-07-29	132.40	136.57	131.01	133.00	125.33	8,575,379
2022-07-28	136.00	140.28	131.68	132.55	124.91	15,293,390
2022-07-27	122.00	130.15	120.10	130.00	122.50	14,827,320
2022-07-26	118.07	123.00	114.81	121.20	114.21	11,196,000
2022-07-25	123.40	123.40	115.56	117.60	110.82	10,918,200
2022-07-22	129.00	131.37	121.60	123.40	116.28	15,816,640
2022-07-21	122.00	129.93	120.97	124.35	117.18	12,453,460
2022-07-20	122.20	124.12	118.00	122.97	115.88	8,269,629
2022-07-19	121.00	128.50	120.54	121.80	114.78	14,183,440
2022-07-18	122.50	124.90	116.98	120.38	113.44	11,528,410
2022-07-15	124.73	128.51	121.80	122.50	115.44	13,013,880
2022-07-14	112.00	126.00	111.48	124.20	117.04	18,067,650
2022-07-13	114.27	116.29	108.80	112.09	105.63	12,087,550
2022-07-12	117.03	120.10	113.38	114.47	107.87	12,837,880
2022-07-11	122.00	123.03	115.00	118.19	111.37	16,597,939
2022-07-08	114.80	126.66	112.96	116.55	109.83	21,067,000
2022-07-07	103.88	110.51	101.51	110.51	104.14	18,681,881
2022-07-06	101.25	105.80	100.39	102.85	96.918	24,325,480
2022-07-05	91.320	99.310	89.630	99.070	93.356	23,149,539
2022-07-04	90.250	92.000	87.180	89.900	84.715	9,333,968
2022-07-01	88.800	91.200	88.210	91.070	85.818	9,971,906
2022-06-30	86.990	90.300	86.010	89.350	84.197	13,768,850
2022-06-29	95.000	96.180	86.760	87.600	82.548	22,555,359
2022-06-28	94.350	97.500	92.530	96.730	91.151	14,268,590
2022-06-27	108.33	109.50	93.980	94.340	88.899	27,152,641
2022-06-24	103.00	108.30	103.00	105.99	99.877	11,809,830
2022-06-23	101.01	105.30	100.20	102.86	96.928	13,420,970
2022-06-22	96.550	101.56	96.000	97.300	91.688	9,509,388
2022-06-21	98.510	100.59	95.610	97.090	91.491	9,447,737
2022-06-20	100.00	105.50	98.500	99.550	93.809	13,854,020
2022-06-17	94.230	98.600	93.910	98.500	92.819	12,167,680
2022-06-16	90.110	96.620	90.000	94.220	88.786	12,177,720
2022-06-15	93.520	93.750	88.020	90.400	85.017	11,708,790
2022-06-14	95.750	98.880	90.300	93.200	87.650	13,987,210
2022-06-13	92.000	99.500	91.500	97.880	92.051	14,018,900
2022-06-10	83.000	93.800	82.330	93.380	87.819	14,991,810
2022-06-09	85.630	88.150	83.600	84.730	79.684	8,926,069
2022-06-08	86.700	87.640	83.270	86.700	81.537	11,943,520
2022-06-07	85.150	89.800	84.560	86.700	81.537	16,426,949
2022-06-06	74.800	86.110	74.800	84.480	79.449	17,169,500
2022-06-02	70.660	75.440	70.520	75.000	70.534	10,542,060
2022-06-01	70.000	73.250	69.700	71.230	66.988	8,437,728
2022-05-31	67.500	71.490	65.720	70.900	66.678	11,867,700
2022-05-30	65.980	67.100	64.600	66.910	62.926	4,984,103
2022-05-27	67.110	68.200	65.300	66.130	62.192	4,731,500
2022-05-26	67.300	68.390	65.260	66.890	62.907	6,133,996
2022-05-25	66.890	68.190	65.810	67.170	63.170	5,485,839
2022-05-24	70.000	70.880	66.750	66.890	62.907	7,928,059
2022-05-23	69.900	70.200	68.160	70.050	65.879	6,327,717
2022-05-20	69.660	71.430	67.790	70.230	66.048	10,675,690
2022-05-19	64.520	69.900	64.200	69.310	65.183	13,279,920
2022-05-18	65.260	66.440	64.000	65.600	61.694	5,621,330
2022-05-17	64.000	65.590	63.300	65.510	61.609	5,862,824
2022-05-16	65.380	66.880	63.720	64.120	60.302	5,378,041
2022-05-13	65.540	66.080	63.760	65.000	61.129	4,985,710

← NewerPage 18 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.