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
2025-07-25	57.180	57.330	56.680	56.920	55.970	6,102,000
2025-07-24	56.020	57.200	55.910	57.180	56.225	9,572,641
2025-07-23	57.060	57.340	55.970	56.030	55.094	8,292,373
2025-07-22	56.380	57.330	55.860	56.900	55.950	9,681,921
2025-07-21	55.720	56.570	55.570	56.380	55.439	7,377,200
2025-07-18	55.660	56.650	55.450	55.720	54.790	6,184,139
2025-07-17	56.220	56.820	55.260	55.890	54.957	8,325,876
2025-07-16	55.780	56.300	55.660	55.840	54.908	5,313,300
2025-07-15	56.120	56.870	55.350	56.010	55.075	7,543,658
2025-07-14	56.740	56.750	55.980	56.380	55.439	6,677,608
2025-07-11	57.420	57.750	56.550	56.740	55.793	9,157,369
2025-07-10	56.950	58.480	56.840	57.480	56.520	14,049,850
2025-07-09	56.900	57.900	56.680	57.080	56.127	11,328,300
2025-07-08	53.700	57.970	53.600	57.330	56.373	22,207,109
2025-07-07	53.850	54.270	53.620	53.710	52.813	3,115,800
2025-07-04	55.090	55.260	53.900	54.110	53.206	6,154,004
2025-07-03	55.100	55.200	54.340	54.740	53.826	7,015,100
2025-07-02	54.200	55.110	53.880	55.070	54.150	10,829,280
2025-07-01	54.060	54.180	53.450	53.950	53.049	4,994,900
2025-06-30	53.640	54.390	53.640	54.300	53.393	6,344,200
2025-06-27	53.270	54.080	53.260	53.400	52.508	5,604,180
2025-06-26	53.800	54.110	53.010	53.060	52.174	5,994,080
2025-06-25	53.580	54.130	52.800	54.000	53.098	8,010,400
2025-06-24	52.220	53.650	52.220	53.610	52.715	7,794,406
2025-06-23	51.520	52.330	51.050	52.200	51.328	4,536,513
2025-06-20	51.360	52.670	51.360	51.780	50.915	6,328,450
2025-06-19	51.620	52.720	51.200	51.390	50.532	5,781,081
2025-06-18	51.080	51.990	51.060	51.670	50.807	3,637,063
2025-06-17	51.400	51.670	51.000	51.250	50.394	2,706,940
2025-06-16	50.850	51.550	50.800	51.370	50.512	2,703,716
2025-06-13	51.660	52.200	51.010	51.030	50.178	4,994,823
2025-06-12	52.100	52.160	51.680	51.910	51.043	3,392,192
2025-06-11	51.900	52.680	51.800	52.300	51.427	3,626,697
2025-06-10	52.740	52.870	51.470	51.900	51.033	4,297,600
2025-06-09	51.870	53.060	51.840	52.710	51.830	5,163,089
2025-06-06	51.950	52.450	51.620	51.900	51.033	3,187,300
2025-06-05	51.080	51.930	50.800	51.860	50.994	4,227,498
2025-06-04	50.960	51.680	50.960	51.100	50.247	3,546,220
2025-06-03	50.610	51.300	50.420	50.890	50.040	3,734,276
2025-05-30	52.110	52.110	51.510	51.660	50.797	2,951,603
2025-05-29	51.550	52.390	51.550	52.350	51.476	3,378,012
2025-05-28	51.900	52.100	51.360	51.530	50.670	2,582,684
2025-05-27	52.660	52.660	51.580	51.870	51.004	3,890,756
2025-05-26	53.500	53.850	53.310	53.710	51.633	3,193,468
2025-05-23	53.850	54.270	53.230	53.240	51.181	4,097,843
2025-05-22	54.390	54.860	53.800	53.850	51.768	3,730,494
2025-05-21	54.490	55.260	54.230	54.770	52.652	4,181,308
2025-05-20	54.500	54.860	53.920	54.500	52.393	4,402,172
2025-05-19	55.010	55.280	53.630	54.390	52.287	7,920,399
2025-05-16	55.700	56.690	55.680	56.010	53.844	3,920,673
2025-05-15	57.010	57.190	55.850	55.870	53.710	5,478,047
2025-05-14	56.970	57.840	56.170	57.270	55.056	7,767,063
2025-05-13	58.180	59.240	57.220	57.520	55.296	12,475,260
2025-05-12	58.010	58.300	57.430	58.100	55.853	7,065,491
2025-05-09	58.010	58.010	56.840	57.380	55.161	6,094,720
2025-05-08	56.870	58.600	56.710	58.200	55.950	9,519,476
2025-05-07	57.120	58.120	56.600	57.030	54.825	8,452,185
2025-05-06	55.310	56.710	55.250	56.710	54.517	7,669,020
2025-04-30	54.720	55.680	54.720	54.940	52.816	5,982,100
2025-04-29	55.260	55.860	54.710	54.780	52.662	7,320,528

← NewerPage 6 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.