Shenzhen SC New Energy Technology Corp Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 61.690 | 62.560 | 61.220 | 61.270 | 58.901 | 7,268,700 |
| 2025-01-22 | 61.120 | 61.490 | 60.560 | 61.250 | 58.882 | 4,484,343 |
| 2025-01-21 | 62.000 | 62.150 | 60.450 | 61.550 | 59.170 | 6,209,330 |
| 2025-01-20 | 62.290 | 63.090 | 61.500 | 61.890 | 59.497 | 6,560,800 |
| 2025-01-17 | 61.600 | 62.800 | 61.510 | 62.290 | 59.881 | 6,578,265 |
| 2025-01-16 | 61.470 | 63.390 | 61.110 | 62.080 | 59.680 | 8,414,645 |
| 2025-01-15 | 60.950 | 62.680 | 60.380 | 61.260 | 58.891 | 9,372,100 |
| 2025-01-14 | 58.090 | 61.320 | 57.630 | 61.120 | 58.757 | 8,983,476 |
| 2025-01-13 | 57.050 | 58.480 | 56.880 | 57.960 | 55.719 | 5,752,804 |
| 2025-01-10 | 59.900 | 60.190 | 57.530 | 57.540 | 55.315 | 6,970,068 |
| 2025-01-09 | 59.990 | 61.480 | 59.880 | 60.100 | 57.776 | 5,520,600 |
| 2025-01-08 | 60.660 | 61.130 | 58.730 | 60.360 | 58.026 | 7,686,841 |
| 2025-01-07 | 60.360 | 60.780 | 59.360 | 60.780 | 58.430 | 5,878,535 |
| 2025-01-06 | 60.100 | 61.100 | 59.680 | 60.320 | 57.988 | 5,929,850 |
| 2025-01-03 | 61.650 | 62.280 | 59.970 | 60.100 | 57.776 | 6,447,410 |
| 2025-01-02 | 63.160 | 63.690 | 60.730 | 61.640 | 59.257 | 8,012,052 |
| 2024-12-31 | 65.960 | 66.800 | 63.170 | 63.210 | 60.766 | 7,776,129 |
| 2024-12-30 | 64.660 | 66.800 | 64.410 | 65.730 | 63.188 | 8,128,159 |
| 2024-12-27 | 65.380 | 65.750 | 64.640 | 64.900 | 62.390 | 7,369,130 |
| 2024-12-26 | 65.370 | 66.240 | 65.360 | 65.400 | 62.871 | 6,367,945 |
| 2024-12-25 | 66.970 | 66.990 | 65.340 | 65.830 | 63.285 | 5,710,218 |
| 2024-12-24 | 66.070 | 67.660 | 65.600 | 66.570 | 63.996 | 8,735,252 |
| 2024-12-23 | 65.280 | 67.640 | 65.090 | 66.070 | 63.515 | 10,112,680 |
| 2024-12-20 | 64.700 | 66.330 | 64.550 | 65.610 | 63.073 | 6,796,763 |
| 2024-12-19 | 64.210 | 65.260 | 63.690 | 64.780 | 62.275 | 7,040,790 |
| 2024-12-18 | 65.300 | 65.560 | 64.550 | 64.800 | 62.294 | 5,574,669 |
| 2024-12-17 | 65.660 | 66.260 | 65.020 | 65.120 | 62.602 | 6,939,536 |
| 2024-12-16 | 68.460 | 68.470 | 65.350 | 65.780 | 63.236 | 11,498,020 |
| 2024-12-13 | 68.900 | 69.980 | 68.300 | 68.460 | 65.813 | 10,570,340 |
| 2024-12-12 | 67.730 | 69.980 | 66.900 | 69.290 | 66.611 | 11,247,110 |
| 2024-12-11 | 67.880 | 68.460 | 67.400 | 67.810 | 65.188 | 6,988,679 |
| 2024-12-10 | 71.040 | 71.240 | 68.070 | 68.190 | 65.553 | 11,773,340 |
| 2024-12-09 | 68.200 | 68.950 | 67.580 | 68.050 | 65.419 | 6,864,775 |
| 2024-12-06 | 67.700 | 69.200 | 66.560 | 68.600 | 65.947 | 10,280,740 |
| 2024-12-05 | 67.670 | 68.250 | 66.910 | 67.960 | 65.332 | 7,557,392 |
| 2024-12-04 | 69.210 | 69.630 | 67.670 | 67.890 | 65.265 | 7,801,169 |
| 2024-12-03 | 70.150 | 70.950 | 68.700 | 69.160 | 66.486 | 9,628,124 |
| 2024-12-02 | 68.950 | 70.570 | 67.600 | 70.230 | 67.514 | 12,227,080 |
| 2024-11-29 | 68.930 | 71.800 | 68.930 | 70.670 | 67.937 | 11,310,910 |
| 2024-11-28 | 70.360 | 70.690 | 69.090 | 69.150 | 66.476 | 8,266,603 |
| 2024-11-27 | 67.200 | 70.460 | 66.440 | 70.380 | 67.659 | 11,076,430 |
| 2024-11-26 | 68.300 | 69.740 | 66.900 | 67.400 | 64.794 | 8,664,545 |
| 2024-11-25 | 67.470 | 69.270 | 67.000 | 68.300 | 65.659 | 10,385,700 |
| 2024-11-22 | 70.580 | 71.250 | 67.470 | 67.470 | 64.861 | 14,565,350 |
| 2024-11-21 | 72.720 | 73.890 | 70.670 | 71.570 | 68.803 | 12,571,170 |
| 2024-11-20 | 72.140 | 72.500 | 70.840 | 71.850 | 69.072 | 11,766,380 |
| 2024-11-19 | 70.800 | 73.080 | 70.000 | 72.300 | 69.504 | 13,380,840 |
| 2024-11-18 | 73.090 | 73.500 | 69.910 | 70.340 | 67.620 | 16,546,000 |
| 2024-11-15 | 77.000 | 78.280 | 73.600 | 73.600 | 70.754 | 16,788,850 |
| 2024-11-14 | 83.500 | 83.680 | 76.990 | 77.490 | 74.494 | 22,292,369 |
| 2024-11-13 | 77.900 | 82.930 | 77.740 | 82.300 | 79.118 | 27,691,199 |
| 2024-11-12 | 80.000 | 81.910 | 77.600 | 78.640 | 75.599 | 26,868,180 |
| 2024-11-11 | 71.790 | 81.910 | 71.460 | 79.280 | 76.214 | 32,359,670 |
| 2024-11-08 | 72.600 | 74.170 | 72.020 | 72.200 | 69.408 | 18,348,141 |
| 2024-11-07 | 70.000 | 72.060 | 68.420 | 71.460 | 68.697 | 19,642,430 |
| 2024-11-06 | 73.000 | 75.970 | 71.710 | 72.110 | 69.322 | 21,822,510 |
| 2024-11-05 | 71.140 | 73.900 | 70.530 | 73.450 | 70.610 | 19,125,051 |
| 2024-11-04 | 70.880 | 72.360 | 70.120 | 71.410 | 68.649 | 14,237,910 |
| 2024-11-01 | 73.010 | 73.760 | 70.830 | 71.040 | 68.293 | 20,154,760 |
| 2024-10-31 | 76.200 | 77.500 | 74.200 | 74.560 | 71.677 | 21,608,789 |
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.