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
2026-04-24	91.200	91.600	89.200	89.800	88.300	15,393,370
2026-04-23	93.380	94.250	90.060	90.950	89.431	27,342,480
2026-04-22	98.000	99.540	93.380	93.800	92.234	50,569,539
2026-04-21	110.00	111.00	107.41	108.11	106.30	12,307,710
2026-04-20	109.09	111.08	108.55	109.78	107.95	13,632,540
2026-04-17	109.20	110.50	108.67	110.23	108.39	12,262,430
2026-04-16	111.00	112.33	108.11	110.39	108.55	13,338,610
2026-04-15	112.63	113.87	109.82	110.19	108.35	16,347,360
2026-04-14	110.50	112.45	108.93	112.10	110.23	16,114,850
2026-04-13	106.80	110.66	106.27	109.55	107.72	14,715,030
2026-04-10	106.99	109.52	106.05	108.00	106.20	15,898,310
2026-04-09	106.44	107.20	102.22	105.72	103.95	15,707,180
2026-04-08	105.50	108.14	104.70	107.95	106.15	17,299,350
2026-04-07	103.99	104.94	101.75	102.25	100.54	10,201,200
2026-04-03	107.80	108.00	103.39	103.42	101.69	13,534,330
2026-04-02	107.02	109.50	105.07	107.28	105.49	13,388,130
2026-04-01	108.38	113.80	105.78	109.60	107.77	24,823,881
2026-03-31	110.63	112.23	105.33	105.34	103.58	23,058,730
2026-03-30	117.00	117.97	109.93	112.05	110.18	24,297,320
2026-03-27	118.00	121.98	116.69	119.98	117.98	17,732,090
2026-03-26	126.06	126.41	120.80	121.66	119.63	24,382,461
2026-03-25	129.10	132.18	126.20	127.30	125.17	32,840,230
2026-03-24	130.53	132.68	120.26	127.53	125.40	35,796,398
2026-03-23	128.87	136.00	127.11	128.41	126.27	47,033,102
2026-03-20	118.00	141.60	116.77	129.10	126.94	54,350,262
2026-03-19	116.20	120.68	116.12	118.00	116.03	12,775,800
2026-03-18	118.94	120.28	116.09	119.53	117.53	14,499,520
2026-03-17	122.88	125.20	119.61	120.18	118.17	18,685,980
2026-03-16	121.71	122.80	118.27	119.89	117.89	13,724,140
2026-03-13	118.00	124.83	117.30	122.47	120.42	25,864,180
2026-03-12	119.00	119.92	115.80	118.14	116.17	17,167,730
2026-03-11	118.80	123.88	118.18	120.28	118.27	26,129,660
2026-03-10	117.00	119.88	115.28	119.50	117.50	20,718,939
2026-03-09	111.80	116.50	108.00	116.25	114.31	20,531,221
2026-03-06	113.37	116.16	112.28	113.92	112.02	11,258,090
2026-03-05	117.01	118.00	113.00	114.22	112.31	13,395,670
2026-03-04	113.10	117.49	113.05	114.91	112.99	12,767,220
2026-03-03	119.33	123.47	115.63	115.67	113.74	20,790,070
2026-03-02	120.49	123.38	118.20	119.33	117.34	20,542,881
2026-02-27	120.85	125.05	120.62	123.72	121.65	18,778,359
2026-02-26	123.25	123.25	120.51	121.52	119.49	16,352,890
2026-02-25	122.16	124.50	120.80	123.60	121.54	15,584,810
2026-02-24	123.01	126.00	120.59	122.66	120.61	17,309,609
2026-02-13	126.00	126.40	122.60	122.70	120.65	16,552,789
2026-02-12	126.67	128.52	124.93	127.19	125.07	20,964,730
2026-02-11	129.00	130.78	126.00	127.52	125.39	22,898,160
2026-02-10	134.38	135.30	129.08	129.98	127.81	25,952,051
2026-02-09	139.89	142.18	134.16	134.63	132.38	36,219,449
2026-02-06	128.74	134.97	126.18	132.61	130.40	28,220,051
2026-02-05	138.15	138.63	129.40	129.40	127.24	44,840,238
2026-02-04	144.78	152.24	142.20	147.70	145.23	57,552,832
2026-02-03	136.64	144.80	135.31	142.71	140.33	41,446,000
2026-02-02	141.53	142.80	132.58	132.66	130.44	32,185,539
2026-01-30	134.00	139.81	127.78	137.70	135.40	38,269,121
2026-01-29	128.00	144.96	128.00	136.30	134.02	47,629,578
2026-01-28	134.27	134.96	127.30	128.57	126.42	35,121,922
2026-01-27	129.06	137.36	125.01	136.73	134.45	48,367,141
2026-01-26	143.80	145.00	131.50	131.61	129.41	62,987,031
2026-01-23	118.34	134.10	117.33	134.10	131.86	54,546,738
2026-01-22	107.42	112.98	105.43	111.75	109.88	24,608,750

← NewerPage 3 of 5 · 241 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.