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
2025-10-27	94.840	95.770	91.920	94.340	92.765	17,665,930
2025-10-24	91.000	94.980	90.910	93.850	92.283	15,152,360
2025-10-23	90.900	90.980	88.000	90.220	88.713	9,713,944
2025-10-22	91.630	92.080	90.190	90.830	89.313	8,319,224
2025-10-21	92.920	92.950	91.260	92.050	90.513	11,064,990
2025-10-20	92.110	93.930	90.730	92.050	90.513	12,634,710
2025-10-17	95.840	96.120	90.020	90.500	88.989	19,001,480
2025-10-16	96.900	98.680	95.510	96.190	94.584	13,477,300
2025-10-15	95.800	97.690	90.510	97.660	96.029	20,166,900
2025-10-14	98.300	103.60	96.050	96.490	94.879	22,071,150
2025-10-13	95.000	98.630	94.900	97.400	95.774	22,026,471
2025-10-10	107.16	107.17	101.31	102.37	100.66	25,463,070
2025-10-09	102.50	109.50	100.11	108.77	106.95	34,454,047
2025-09-30	96.900	103.28	96.520	100.72	99.038	31,813,330
2025-09-29	95.350	97.820	94.410	95.850	94.249	20,260,420
2025-09-26	95.770	97.570	94.800	94.920	93.335	17,827,539
2025-09-25	96.100	99.270	95.380	96.850	95.233	24,214,750
2025-09-24	90.870	96.780	90.560	96.090	94.485	27,054,260
2025-09-23	94.000	95.160	89.080	91.460	89.933	23,333,900
2025-09-22	93.250	94.240	92.150	94.160	92.588	15,177,950
2025-09-19	95.440	96.770	92.960	93.250	91.693	21,992,141
2025-09-18	98.600	101.11	94.390	95.500	93.905	33,373,012
2025-09-17	97.700	99.620	95.880	98.590	96.944	24,741,711
2025-09-16	96.080	98.500	93.600	97.690	96.059	24,594,859
2025-09-15	97.310	99.870	95.980	96.200	94.594	21,361,279
2025-09-12	98.990	99.680	97.230	97.680	96.049	21,736,949
2025-09-11	94.030	100.58	93.400	99.290	97.632	34,434,379
2025-09-10	95.100	96.360	92.980	94.850	93.266	24,362,199
2025-09-09	99.110	101.30	94.780	95.230	93.640	30,080,080
2025-09-08	106.67	107.50	97.080	99.100	97.445	46,809,859
2025-09-05	100.04	108.61	99.200	106.70	104.92	51,013,359
2025-09-04	114.30	118.93	98.880	100.99	99.304	63,353,090
2025-09-03	113.00	114.68	108.88	112.64	110.76	38,628,262
2025-09-02	109.00	118.26	108.87	110.50	108.65	48,209,090
2025-09-01	99.010	110.29	99.010	108.12	106.31	38,670,633
2025-08-29	100.00	101.38	96.030	98.760	97.111	33,964,473
2025-08-28	85.300	101.00	85.300	98.770	97.121	56,652,910
2025-08-27	86.600	87.970	83.770	84.280	82.873	26,645,779
2025-08-26	83.740	89.980	81.740	86.770	85.321	33,535,109
2025-08-25	78.000	85.500	78.000	84.060	82.656	34,712,871
2025-08-22	75.790	78.100	74.660	77.370	76.078	24,579,570
2025-08-21	75.680	78.970	75.300	75.990	74.721	20,174,170
2025-08-20	75.940	78.200	74.640	77.090	75.803	26,714,311
2025-08-19	73.880	77.390	73.700	74.480	73.236	27,819,180
2025-08-18	75.500	75.900	73.700	74.250	73.010	29,751,770
2025-08-15	67.080	76.990	67.040	74.320	73.079	40,602,113
2025-08-14	68.200	69.880	66.660	67.040	65.921	22,740,080
2025-08-13	67.200	69.370	66.500	68.200	67.061	26,089,869
2025-08-12	67.220	67.760	66.210	67.160	66.039	18,577,721
2025-08-11	66.720	67.590	66.000	67.210	66.088	20,240,971
2025-08-08	65.300	68.250	65.100	67.280	66.157	33,446,059
2025-08-07	66.800	66.920	64.810	65.550	64.455	20,305,650
2025-08-06	67.340	67.870	65.960	66.800	65.685	26,054,561
2025-08-05	69.670	70.000	66.660	67.930	66.796	30,252,600
2025-08-04	67.000	70.880	65.880	69.000	67.848	57,788,992
2025-08-01	61.010	66.190	61.010	66.190	65.085	48,367,566
2025-07-31	56.640	57.040	54.860	55.160	54.239	9,488,907
2025-07-30	57.710	57.910	56.440	56.850	55.901	8,151,878
2025-07-29	56.880	58.190	56.660	57.710	56.746	10,786,360
2025-07-28	56.890	57.220	56.350	57.030	56.078	6,724,800

← NewerPage 5 of 21 · 1,219 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.