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
2026-01-21	109.23	111.50	107.20	107.26	105.47	22,340,301
2026-01-20	117.75	123.50	108.21	110.46	108.62	34,889,832
2026-01-19	118.42	121.20	115.21	117.76	115.79	28,127,189
2026-01-16	116.62	119.99	115.18	119.50	117.50	24,928,381
2026-01-15	114.46	120.52	114.46	116.57	114.62	21,751,650
2026-01-14	118.10	124.80	112.42	115.23	113.31	34,537,738
2026-01-13	114.29	122.20	113.40	117.68	115.71	35,618,379
2026-01-12	104.04	119.88	104.00	116.55	114.60	45,769,738
2026-01-09	103.00	105.77	100.60	103.35	101.62	26,252,420
2026-01-08	97.380	106.55	96.850	104.16	102.42	36,828,848
2026-01-07	98.500	99.650	97.260	98.000	96.364	15,001,510
2026-01-06	96.090	100.69	96.010	99.320	97.661	20,456,840
2026-01-05	96.000	97.220	94.380	96.080	94.476	17,377,539
2025-12-31	97.100	97.940	95.300	95.600	94.004	15,406,860
2025-12-30	100.20	101.50	96.880	97.100	95.479	23,399,391
2025-12-29	98.500	104.54	98.450	100.74	99.058	32,853,141
2025-12-26	92.880	101.00	92.180	97.600	95.970	33,594,641
2025-12-25	93.500	94.400	92.440	92.510	90.965	11,865,690
2025-12-24	89.690	94.260	88.750	93.980	92.411	21,058,660
2025-12-23	90.510	93.560	89.300	89.960	88.458	20,934,811
2025-12-22	87.260	88.520	87.000	87.650	86.186	8,821,414
2025-12-19	87.400	88.200	86.330	86.700	85.252	8,651,839
2025-12-18	87.300	88.580	86.950	86.970	85.518	7,710,091
2025-12-17	86.210	88.700	85.320	88.320	86.845	9,863,624
2025-12-16	88.360	88.400	85.020	86.110	84.672	11,297,430
2025-12-15	90.000	90.380	88.200	88.750	87.268	10,953,550
2025-12-12	91.890	92.600	89.500	91.100	89.579	14,563,050
2025-12-11	89.090	95.640	89.090	91.850	90.316	26,227,029
2025-12-10	89.990	89.990	87.090	89.040	87.553	11,334,620
2025-12-09	91.600	91.980	89.640	90.260	88.753	14,433,720
2025-12-08	84.610	95.660	84.610	92.160	90.621	29,608,170
2025-12-05	82.020	84.520	81.010	84.240	82.833	10,775,950
2025-12-04	82.680	83.260	81.300	82.000	80.631	7,626,130
2025-12-03	83.500	84.780	82.330	82.760	81.378	8,007,612
2025-12-02	84.790	84.790	83.100	83.300	81.909	8,176,573
2025-12-01	85.000	85.160	83.880	84.920	83.502	8,668,793
2025-11-28	84.280	85.580	83.750	85.070	83.649	7,020,669
2025-11-27	85.000	86.370	84.170	84.280	82.873	10,704,960
2025-11-26	83.180	86.100	82.790	84.980	83.561	13,290,140
2025-11-25	83.220	84.850	82.580	83.000	81.614	10,517,150
2025-11-24	82.580	83.420	80.730	82.160	80.788	11,241,570
2025-11-21	88.110	88.200	82.030	82.270	80.896	19,479,090
2025-11-20	92.550	92.870	89.540	89.580	88.084	10,276,860
2025-11-19	91.670	92.760	90.410	91.690	90.159	9,939,958
2025-11-18	92.970	93.660	91.250	91.880	90.346	11,720,030
2025-11-17	96.560	96.560	92.900	93.060	91.506	18,663,199
2025-11-14	99.100	101.30	97.370	97.620	95.990	19,547,020
2025-11-13	100.65	101.84	98.000	100.68	98.999	31,794,699
2025-11-12	102.02	106.66	99.600	103.38	101.65	46,273,070
2025-11-11	100.00	102.55	97.720	97.960	96.324	24,310,430
2025-11-10	98.010	101.88	96.810	97.240	95.616	26,388,930
2025-11-07	93.560	97.480	92.880	96.400	94.790	20,175,381
2025-11-06	93.810	97.760	93.810	94.800	93.217	25,637,100
2025-11-05	89.200	94.770	88.050	93.790	92.224	18,106,650
2025-11-04	93.990	94.990	90.600	91.250	89.726	13,206,330
2025-11-03	94.000	94.880	90.810	94.650	93.069	15,993,400
2025-10-31	95.000	97.280	94.200	94.510	92.932	13,541,960
2025-10-30	99.000	99.000	94.880	94.990	93.404	21,900,770
2025-10-29	94.000	100.58	93.610	99.930	98.261	28,968,551
2025-10-28	94.810	97.800	93.600	94.380	92.804	20,624,020

← NewerPage 4 of 21 · 1,212 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.