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
2024-10-30	73.010	75.890	72.880	74.350	71.475	17,243,770
2024-10-29	78.460	80.200	74.000	74.200	71.331	26,418,240
2024-10-28	78.500	78.600	74.720	76.050	73.109	26,233,961
2024-10-25	71.600	80.000	71.600	78.460	75.426	37,375,559
2024-10-24	74.600	75.290	71.960	71.960	69.177	22,855,061
2024-10-23	74.000	81.340	72.550	76.660	73.696	35,786,793
2024-10-22	70.800	76.130	69.560	75.250	72.340	30,083,619
2024-10-21	70.000	73.750	69.000	70.950	68.207	33,793,473
2024-10-18	62.040	71.630	62.010	68.690	66.034	41,087,039
2024-10-17	60.830	61.580	59.900	59.980	57.661	13,014,500
2024-10-16	60.720	61.800	59.700	60.230	57.901	14,938,990
2024-10-15	64.200	66.040	62.470	62.600	60.179	15,333,910
2024-10-14	64.230	65.960	62.500	65.350	62.823	16,498,699
2024-10-11	67.610	68.680	62.880	64.070	61.593	18,438,490
2024-10-10	71.810	73.930	68.610	68.610	65.957	22,223,260
2024-10-09	75.000	79.510	71.180	71.180	68.428	37,230,441
2024-10-08	81.530	81.530	71.330	81.530	78.377	42,406,059
2024-09-30	61.000	67.940	60.800	67.940	65.313	31,390,230
2024-09-27	50.500	56.630	50.500	56.620	54.431	23,162,631
2024-09-26	47.220	49.470	46.850	49.440	47.528	12,543,980
2024-09-25	47.240	48.440	47.070	47.230	45.404	12,130,680
2024-09-24	43.260	46.770	43.060	46.720	44.913	13,822,210
2024-09-23	43.710	44.060	42.910	42.990	41.328	4,606,900
2024-09-20	44.800	44.910	43.440	43.700	42.010	5,963,042
2024-09-19	44.800	45.900	44.310	44.960	43.222	6,763,551
2024-09-18	44.800	45.280	44.000	44.360	42.645	5,456,317
2024-09-13	46.490	46.650	45.050	45.050	43.308	7,010,437
2024-09-12	46.680	48.190	46.470	46.680	44.875	9,511,358
2024-09-11	46.550	47.470	46.280	46.570	44.769	7,432,067
2024-09-10	47.000	47.270	46.120	46.840	45.029	6,748,478
2024-09-09	45.980	47.950	45.930	47.150	45.327	8,647,309
2024-09-06	46.980	47.350	46.010	46.370	44.577	6,764,850
2024-09-05	46.500	48.170	46.330	47.120	45.298	10,770,500
2024-09-04	45.380	47.390	45.310	46.260	44.471	10,701,870
2024-09-03	44.700	46.110	44.280	45.550	43.789	7,612,692
2024-09-02	46.080	46.580	44.700	44.700	42.972	8,998,821
2024-08-30	45.560	47.070	45.300	46.210	44.423	12,763,270
2024-08-29	43.050	46.450	43.050	45.790	44.019	13,306,690
2024-08-28	42.800	43.630	42.500	43.340	41.664	5,296,800
2024-08-27	43.350	43.940	42.440	42.950	41.289	8,101,644
2024-08-26	43.490	44.660	43.470	43.700	42.010	6,117,081
2024-08-23	44.040	44.220	43.460	43.550	41.866	5,267,403
2024-08-22	45.990	45.990	43.990	44.170	42.462	9,334,512
2024-08-21	44.660	46.080	44.560	45.650	43.885	7,235,366
2024-08-20	45.060	45.390	44.680	44.890	43.154	5,289,862
2024-08-19	45.730	46.040	44.910	45.060	43.318	5,233,640
2024-08-16	46.480	46.670	45.660	45.670	43.904	5,838,266
2024-08-15	46.490	47.470	45.980	46.630	44.827	6,973,716
2024-08-14	47.980	48.380	46.630	46.630	44.827	5,645,661
2024-08-13	47.790	48.560	47.300	48.060	46.202	5,647,786
2024-08-12	48.500	48.940	47.700	47.960	46.106	5,555,472
2024-08-09	49.290	49.610	47.920	48.020	46.163	5,354,439
2024-08-08	48.790	49.290	48.330	49.050	47.153	4,832,929
2024-08-07	49.980	50.170	48.740	49.010	47.115	7,078,703
2024-08-06	48.400	50.860	48.400	50.230	48.288	10,661,010
2024-08-05	49.310	50.730	47.860	47.860	46.009	8,589,504
2024-08-02	50.780	51.230	49.300	49.420	47.509	7,265,930
2024-08-01	52.100	52.580	50.830	51.060	49.086	7,081,443
2024-07-31	49.630	52.360	48.980	52.350	50.326	8,534,850
2024-07-30	49.990	50.390	49.360	49.750	47.826	4,667,741

← NewerPage 9 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.