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
2022-05-12	63.500	65.650	63.180	65.080	61.205	5,888,897
2022-05-11	62.260	66.520	62.250	64.100	60.283	10,136,040
2022-05-10	59.000	64.000	58.100	62.440	58.722	9,683,483
2022-05-09	59.100	61.490	58.900	59.900	56.333	5,147,972
2022-05-06	57.830	60.470	57.800	59.150	55.628	6,412,019
2022-05-05	60.470	61.190	58.520	59.830	56.267	9,901,083
2022-04-29	57.450	59.770	56.400	59.300	55.769	11,697,140
2022-04-28	56.800	59.000	55.420	57.340	53.925	14,785,270
2022-04-27	49.610	57.110	49.610	56.680	53.305	17,856,270
2022-04-26	49.900	50.660	47.200	47.590	44.756	6,772,238
2022-04-25	53.180	54.200	49.240	49.240	46.308	8,325,808
2022-04-22	55.940	56.730	54.600	54.870	51.603	4,549,329
2022-04-21	59.120	59.590	55.860	56.500	53.136	6,429,063
2022-04-20	60.300	61.100	58.700	59.110	55.590	6,524,087
2022-04-19	60.600	62.210	60.200	61.330	57.678	6,172,227
2022-04-18	58.500	61.500	56.770	60.610	57.001	6,993,164
2022-04-15	57.610	59.270	56.400	58.250	54.781	7,785,160
2022-04-14	60.960	61.220	58.000	58.210	54.744	9,225,501
2022-04-13	62.090	62.500	59.740	59.800	56.239	7,635,200
2022-04-12	63.050	65.600	61.000	63.100	59.342	6,744,406
2022-04-11	66.140	66.330	62.880	63.460	59.681	5,888,116
2022-04-08	69.010	69.590	66.920	67.080	63.085	5,190,244
2022-04-07	70.000	70.090	67.950	69.000	64.891	4,498,478
2022-04-06	72.150	72.580	69.330	70.400	66.208	5,771,290
2022-04-01	72.780	74.570	71.900	72.980	68.634	4,164,260
2022-03-31	75.940	75.990	72.600	73.400	69.029	6,032,558
2022-03-30	72.990	76.990	72.520	76.330	71.785	7,417,903
2022-03-29	74.080	75.510	72.170	72.420	68.107	5,378,633
2022-03-28	75.050	75.900	72.920	73.660	69.274	4,842,311
2022-03-25	78.820	80.800	75.400	75.400	70.910	6,099,231
2022-03-24	80.280	80.280	76.300	78.280	73.619	6,592,663
2022-03-23	80.160	82.870	79.030	80.250	75.471	6,543,138
2022-03-22	81.500	81.600	79.000	79.550	74.813	5,265,375
2022-03-21	78.610	82.880	77.680	80.880	76.064	8,569,923
2022-03-18	79.000	79.490	76.200	78.020	73.374	7,626,736
2022-03-17	76.340	81.500	75.800	79.800	75.048	13,086,940
2022-03-16	76.010	76.990	70.810	75.000	70.534	11,225,090
2022-03-15	74.280	77.830	72.720	74.360	69.932	7,699,866
2022-03-14	79.390	79.390	75.510	75.510	71.013	8,374,233
2022-03-11	82.490	83.770	78.710	80.520	75.725	10,861,200
2022-03-10	83.390	85.500	81.190	84.580	79.543	13,400,260
2022-03-09	83.000	85.000	76.000	80.330	75.546	9,605,645
2022-03-08	81.990	85.490	80.080	80.480	75.688	8,904,748
2022-03-07	83.180	85.000	81.150	81.700	76.835	5,388,550
2022-03-04	83.780	86.750	83.290	84.080	79.073	6,300,789
2022-03-03	86.780	87.330	84.000	84.240	79.224	5,202,940
2022-03-02	85.010	87.290	83.000	86.300	81.161	7,885,171
2022-03-01	90.570	91.360	85.000	85.420	80.333	10,414,830
2022-02-28	85.590	88.380	84.310	87.880	82.647	9,822,561
2022-02-25	87.990	89.560	84.860	85.600	80.503	11,419,350
2022-02-24	83.000	89.320	82.650	86.300	81.161	19,297,670
2022-02-23	78.370	84.640	78.140	83.220	78.264	14,609,050
2022-02-22	76.660	79.210	75.780	77.850	73.214	11,818,790
2022-02-21	76.010	77.300	75.410	76.380	71.832	4,929,027
2022-02-18	77.100	78.580	75.750	76.790	72.217	7,537,498
2022-02-17	75.970	80.180	75.720	78.450	73.778	12,505,940
2022-02-16	76.570	77.500	75.500	76.140	71.606	5,013,307
2022-02-15	74.580	76.440	73.450	76.430	71.879	9,124,583
2022-02-14	75.020	76.760	73.400	74.170	69.753	7,695,865
2022-02-11	77.610	78.170	75.500	75.750	71.239	4,950,542

← NewerPage 19 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.