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
2026-07-23	55.790	57.360	55.420	57.340	57.340	11,278,736
2026-07-22	55.020	57.050	54.800	55.860	55.860	10,327,231
2026-07-21	54.000	55.840	52.980	55.640	55.640	14,280,452
2026-07-20	53.880	55.180	51.810	54.330	54.330	15,367,349
2026-07-17	56.970	57.230	53.480	53.810	53.810	11,641,758
2026-07-16	58.080	58.780	56.600	56.890	56.890	8,597,323
2026-07-15	58.700	59.980	58.030	58.390	58.390	8,838,474
2026-07-14	59.040	59.650	56.610	58.680	58.680	10,912,123
2026-07-13	63.990	64.000	59.000	59.110	59.110	11,867,284
2026-07-10	63.800	68.270	63.310	64.430	64.430	13,978,495
2026-07-09	63.000	64.280	61.600	63.990	63.990	11,812,225
2026-07-08	66.200	66.880	63.000	63.000	63.000	13,999,071
2026-07-07	68.230	69.270	66.330	66.930	66.930	9,934,894
2026-07-06	71.110	72.250	67.810	67.990	67.990	12,779,079
2026-07-03	70.500	72.520	68.350	71.110	71.110	15,959,508
2026-07-02	74.090	74.090	69.900	70.130	70.130	18,986,600
2026-07-01	70.720	77.280	69.430	75.120	75.120	26,272,662
2026-06-30	66.800	73.400	66.200	70.600	70.600	18,240,830
2026-06-29	66.590	67.760	64.660	66.190	66.190	11,465,551
2026-06-26	68.010	70.380	66.760	66.760	66.760	14,239,697
2026-06-25	69.000	70.580	66.940	68.150	68.150	14,864,237
2026-06-24	68.400	70.110	67.330	69.250	69.250	10,589,119
2026-06-23	73.000	73.070	68.240	68.480	68.480	13,042,952
2026-06-22	72.880	73.800	70.760	73.100	73.100	12,729,347
2026-06-18	73.380	73.900	72.560	72.880	72.880	10,747,400
2026-06-17	74.860	75.490	72.830	74.040	74.040	14,381,770
2026-06-16	72.500	74.190	71.520	73.670	73.670	11,194,840
2026-06-15	70.410	72.430	69.940	72.420	72.420	11,330,970
2026-06-12	70.330	72.480	69.800	70.150	70.150	11,829,880
2026-06-11	69.570	70.670	68.020	68.950	68.950	9,161,988
2026-06-10	70.500	71.300	68.460	70.500	70.500	10,772,220
2026-06-09	71.340	71.970	69.500	71.860	70.660	10,632,214
2026-06-08	73.030	73.810	69.850	70.490	69.313	12,225,190
2026-06-05	76.380	76.380	73.010	74.510	73.266	12,769,570
2026-06-04	74.320	77.600	72.920	76.380	75.105	15,024,600
2026-06-03	75.780	76.840	74.100	74.810	73.561	11,185,950
2026-06-02	78.030	78.620	73.930	75.580	74.318	15,181,450
2026-06-01	81.040	82.170	78.580	78.620	77.307	12,402,050
2026-05-29	85.990	87.000	80.240	80.710	79.362	16,850,430
2026-05-28	86.900	87.550	84.000	86.410	84.967	14,812,940
2026-05-27	90.330	91.990	87.000	87.390	85.931	17,264,961
2026-05-26	88.700	91.890	88.010	90.330	88.822	17,509,109
2026-05-25	88.520	90.440	87.400	89.100	87.612	11,975,340
2026-05-22	87.560	88.680	86.300	87.930	86.462	12,234,550
2026-05-21	90.770	93.120	86.680	86.750	85.301	17,039,160
2026-05-20	88.640	91.080	87.200	90.310	88.802	14,976,500
2026-05-19	89.290	90.220	87.570	89.000	87.514	11,584,240
2026-05-18	89.480	90.800	87.910	88.440	86.963	11,608,060
2026-05-15	90.500	92.310	85.500	90.580	89.067	23,478,869
2026-05-14	92.260	95.000	91.360	91.360	89.834	17,756,439
2026-05-13	91.780	93.620	90.000	92.750	91.201	13,761,910
2026-05-12	96.190	97.800	92.000	92.760	91.211	14,581,680
2026-05-11	94.010	96.180	94.000	94.900	93.315	16,005,500
2026-05-08	92.800	94.200	92.270	93.890	92.322	13,060,700
2026-05-07	92.380	95.900	92.360	93.530	91.968	19,371,930
2026-05-06	93.470	93.850	91.970	92.380	90.837	16,759,830
2026-04-30	90.800	93.480	90.580	93.240	91.683	16,763,930
2026-04-29	86.800	91.200	86.130	91.020	89.500	18,193,699
2026-04-28	89.510	90.360	86.880	87.350	85.891	14,613,870
2026-04-27	89.200	90.570	88.740	89.480	87.986	12,272,020

← NewerPage 2 of 5 · 242 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.