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
2022-02-10	80.300	81.200	77.570	78.160	73.506	5,128,554
2022-02-09	79.450	80.730	77.900	80.330	75.546	5,230,221
2022-02-08	81.290	81.620	77.810	79.650	74.907	5,562,175
2022-02-07	82.660	83.690	80.000	81.200	76.365	7,352,274
2022-01-28	85.370	86.990	81.700	81.940	77.061	5,469,186
2022-01-27	87.440	89.220	84.600	84.900	79.844	4,371,405
2022-01-26	89.000	89.880	86.610	87.430	82.224	4,204,354
2022-01-25	88.200	90.580	86.950	87.000	81.819	5,218,618
2022-01-24	84.500	89.490	84.020	89.040	83.738	6,774,920
2022-01-21	86.100	88.200	83.980	84.340	79.318	8,481,544
2022-01-20	92.660	92.900	85.970	86.390	81.246	11,034,850
2022-01-19	93.200	95.500	90.800	91.900	86.427	7,716,707
2022-01-18	97.340	98.130	95.480	95.990	90.274	4,503,443
2022-01-17	100.30	100.72	96.290	97.340	91.544	5,601,658
2022-01-14	99.500	102.17	98.900	100.30	94.327	3,484,979
2022-01-13	103.00	103.46	100.03	100.21	94.243	3,892,210
2022-01-12	101.00	104.28	100.52	103.64	97.468	5,387,151
2022-01-11	103.00	103.88	99.500	99.920	93.970	6,321,134
2022-01-10	104.64	105.73	102.64	102.99	96.857	4,833,345
2022-01-07	105.02	108.80	105.00	105.94	99.631	5,454,384
2022-01-06	103.19	106.62	101.80	105.99	99.678	5,072,156
2022-01-05	106.67	107.56	103.51	104.19	97.986	5,189,330
2022-01-04	113.01	113.78	105.28	106.50	100.16	8,310,080
2021-12-31	112.16	115.00	111.57	114.30	107.49	5,710,026
2021-12-30	109.30	111.78	109.00	110.10	103.54	4,047,095
2021-12-29	108.00	111.88	105.88	110.33	103.76	7,193,886
2021-12-28	103.50	108.77	103.25	108.45	101.99	7,555,605
2021-12-27	104.48	107.00	102.70	103.00	96.866	7,575,289
2021-12-24	112.98	113.80	105.10	106.03	99.716	10,907,820
2021-12-23	115.90	117.00	110.30	112.09	105.42	11,799,550
2021-12-22	126.12	126.30	116.80	117.65	110.64	9,620,578
2021-12-21	125.99	129.60	122.69	126.53	119.00	7,150,109
2021-12-20	124.10	128.15	121.25	126.44	118.91	9,095,777
2021-12-17	129.00	129.50	124.57	125.07	117.62	9,901,831
2021-12-16	123.77	130.23	122.30	130.13	122.38	15,025,920
2021-12-15	125.00	129.80	121.78	123.00	115.68	19,874,359
2021-12-14	116.60	119.50	116.22	117.20	110.22	4,821,886
2021-12-13	118.45	121.95	117.68	117.84	110.82	8,297,196
2021-12-10	114.28	119.69	113.60	118.50	111.44	12,209,090
2021-12-09	114.20	116.40	113.33	114.28	107.47	7,381,003
2021-12-08	116.99	117.98	113.30	115.62	108.73	7,017,802
2021-12-07	115.34	118.36	114.21	116.30	109.37	7,235,030
2021-12-06	114.20	118.58	114.08	114.47	107.65	6,468,836
2021-12-03	119.00	120.00	113.80	115.35	108.48	12,109,150
2021-12-02	120.64	123.93	119.11	119.30	112.20	7,125,574
2021-12-01	120.19	122.89	118.68	121.58	114.34	9,137,340
2021-11-30	130.90	131.00	120.02	121.20	113.98	12,245,470
2021-11-29	118.65	131.26	118.50	126.54	119.00	12,398,890
2021-11-26	120.70	124.60	118.81	121.31	114.09	9,713,994
2021-11-25	122.02	125.25	119.00	121.30	114.08	6,956,167
2021-11-24	121.00	125.19	118.12	121.99	114.73	11,870,650
2021-11-23	113.62	127.77	113.62	121.41	114.18	19,585,820
2021-11-22	110.45	115.50	109.60	113.05	106.32	10,432,060
2021-11-19	110.00	112.00	106.30	110.45	103.87	13,262,410
2021-11-18	101.38	109.37	100.55	106.35	100.02	17,111,520
2021-11-17	99.510	102.48	98.890	101.15	95.127	9,155,934
2021-11-16	101.80	103.71	99.110	100.00	94.045	9,367,300
2021-11-15	106.00	107.00	102.35	103.00	96.866	9,711,037
2021-11-12	105.00	107.65	103.02	105.41	99.133	10,828,970
2021-11-11	110.09	110.70	104.02	104.50	98.277	14,593,690

← NewerPage 20 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.