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
2025-04-28	56.880	57.330	55.360	55.420	53.277	7,676,360
2025-04-25	57.460	57.930	57.090	57.320	55.104	7,755,126
2025-04-24	56.630	59.540	56.400	57.710	55.479	16,635,779
2025-04-23	54.650	55.080	53.770	54.550	52.441	6,647,668
2025-04-22	53.900	55.470	53.600	54.390	52.287	5,725,466
2025-04-21	53.800	54.350	53.140	54.140	52.047	3,874,102
2025-04-18	53.580	53.940	53.180	53.600	51.527	3,032,000
2025-04-17	53.350	54.150	53.050	53.490	51.422	3,355,486
2025-04-16	54.500	54.530	53.000	53.550	51.479	4,117,358
2025-04-15	54.660	54.820	54.200	54.540	52.431	3,082,287
2025-04-14	55.050	55.400	54.600	54.770	52.652	5,332,800
2025-04-11	53.260	54.830	53.260	54.230	52.133	5,779,560
2025-04-10	54.800	55.200	53.830	54.010	51.922	8,136,629
2025-04-09	51.070	53.200	49.000	52.780	50.739	9,187,611
2025-04-08	51.500	53.100	50.870	51.970	49.960	10,623,780
2025-04-07	56.000	57.000	48.710	50.020	48.086	13,843,700
2025-04-03	61.360	61.850	60.070	60.400	58.064	6,186,758
2025-04-02	61.650	62.600	61.480	61.900	59.506	3,702,791
2025-04-01	61.800	63.250	61.590	62.010	59.612	6,081,459
2025-03-31	63.120	63.330	61.180	61.660	59.276	9,055,527
2025-03-28	63.610	65.200	63.520	63.670	61.208	8,141,387
2025-03-27	64.910	65.000	63.420	63.680	61.218	8,569,926
2025-03-26	63.710	66.490	63.200	65.220	62.698	13,300,590
2025-03-25	63.440	64.720	63.020	63.700	61.237	7,076,190
2025-03-24	63.810	65.150	62.380	63.470	61.016	7,993,856
2025-03-21	64.580	65.510	63.550	63.810	61.343	7,514,983
2025-03-20	66.170	66.700	64.850	64.880	62.371	8,255,700
2025-03-19	65.550	67.670	64.800	66.130	63.573	14,465,730
2025-03-18	65.400	66.210	65.150	65.910	63.361	9,092,800
2025-03-17	65.010	66.650	65.000	65.340	62.813	9,653,379
2025-03-14	62.980	64.920	62.700	64.530	62.035	11,138,010
2025-03-13	64.600	64.840	62.370	62.980	60.545	8,665,852
2025-03-12	65.700	66.010	64.680	64.680	62.179	9,315,400
2025-03-11	64.450	65.770	63.760	65.750	63.208	10,005,980
2025-03-10	63.830	65.430	63.610	65.200	62.679	9,555,959
2025-03-07	64.400	65.500	62.760	63.810	61.343	10,082,930
2025-03-06	62.980	64.420	62.980	64.400	61.910	10,484,310
2025-03-05	63.850	63.980	62.260	62.480	60.064	7,022,886
2025-03-04	63.700	64.010	62.530	63.850	61.381	7,131,444
2025-03-03	63.610	65.700	63.610	64.010	61.535	9,934,341
2025-02-28	65.950	66.380	63.300	63.610	61.150	10,209,000
2025-02-27	67.520	67.590	65.100	66.050	63.496	13,163,300
2025-02-26	65.910	67.600	65.900	67.500	64.890	15,881,620
2025-02-25	65.100	66.590	64.910	65.660	63.121	12,004,800
2025-02-24	65.400	66.530	64.610	65.940	63.390	11,223,280
2025-02-21	64.460	65.920	64.460	65.600	63.063	10,889,030
2025-02-20	64.980	65.360	63.980	65.090	62.573	9,418,388
2025-02-19	62.260	66.200	62.160	65.230	62.708	14,846,640
2025-02-18	63.800	64.700	62.280	62.470	60.054	11,338,000
2025-02-17	64.150	64.360	63.060	63.630	61.170	8,393,404
2025-02-14	64.000	65.280	63.700	64.130	61.650	8,275,284
2025-02-13	65.470	65.690	64.070	64.110	61.631	7,867,300
2025-02-12	64.320	65.730	64.020	65.690	63.150	9,045,555
2025-02-11	65.680	65.770	64.030	64.620	62.121	9,683,035
2025-02-10	66.390	66.810	65.070	65.980	63.429	11,756,080
2025-02-07	63.280	67.340	63.280	66.340	63.775	20,852,330
2025-02-06	61.100	64.170	60.410	63.710	61.246	14,910,210
2025-02-05	64.330	64.360	61.310	61.440	59.064	14,382,470
2025-01-27	64.100	65.900	63.530	64.320	61.833	15,549,680
2025-01-24	60.520	63.300	60.520	62.700	60.276	10,063,210

← NewerPage 7 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.