Shenwu Energy Saving Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 4.290 | 4.350 | 4.180 | 4.210 | 4.210 | 12,758,848 |
| 2024-01-18 | 4.280 | 4.500 | 4.160 | 4.310 | 4.310 | 18,651,780 |
| 2024-01-17 | 4.400 | 4.410 | 4.270 | 4.280 | 4.280 | 14,436,161 |
| 2024-01-16 | 4.430 | 4.470 | 4.330 | 4.410 | 4.410 | 23,706,783 |
| 2024-01-15 | 4.310 | 4.530 | 4.300 | 4.420 | 4.420 | 35,998,307 |
| 2024-01-12 | 4.420 | 4.740 | 4.380 | 4.390 | 4.390 | 58,452,618 |
| 2024-01-11 | 4.120 | 4.350 | 4.120 | 4.340 | 4.340 | 43,163,226 |
| 2024-01-10 | 4.100 | 4.270 | 3.930 | 4.210 | 4.210 | 50,904,679 |
| 2024-01-09 | 4.120 | 4.220 | 4.040 | 4.060 | 4.060 | 47,957,313 |
| 2024-01-08 | 4.360 | 4.570 | 4.240 | 4.260 | 4.260 | 77,816,701 |
| 2024-01-05 | 5.490 | 5.750 | 4.710 | 4.710 | 4.710 | 105,364,144 |
| 2024-01-04 | 5.080 | 5.230 | 4.990 | 5.230 | 5.230 | 40,260,558 |
| 2024-01-03 | 4.280 | 4.750 | 4.150 | 4.750 | 4.750 | 42,039,349 |
| 2024-01-02 | 3.970 | 4.320 | 3.960 | 4.320 | 4.320 | 11,859,748 |
| 2023-12-29 | 4.020 | 4.020 | 3.920 | 3.930 | 3.930 | 4,863,400 |
| 2023-12-28 | 3.930 | 4.040 | 3.900 | 4.020 | 4.020 | 5,206,900 |
| 2023-12-27 | 3.950 | 4.000 | 3.910 | 3.940 | 3.940 | 3,356,400 |
| 2023-12-26 | 3.950 | 4.020 | 3.930 | 3.950 | 3.950 | 5,095,988 |
| 2023-12-25 | 4.020 | 4.050 | 3.940 | 3.950 | 3.950 | 7,481,360 |
| 2023-12-22 | 4.270 | 4.270 | 4.020 | 4.040 | 4.040 | 8,954,497 |
| 2023-12-21 | 4.060 | 4.100 | 4.010 | 4.090 | 4.090 | 4,719,100 |
| 2023-12-20 | 4.120 | 4.160 | 4.070 | 4.070 | 4.070 | 5,048,500 |
| 2023-12-19 | 4.150 | 4.160 | 4.060 | 4.110 | 4.110 | 4,761,200 |
| 2023-12-18 | 4.150 | 4.170 | 4.080 | 4.100 | 4.100 | 4,419,622 |
| 2023-12-15 | 4.180 | 4.230 | 4.130 | 4.170 | 4.170 | 5,668,000 |
| 2023-12-14 | 4.140 | 4.220 | 4.130 | 4.180 | 4.180 | 8,155,049 |
| 2023-12-13 | 4.140 | 4.170 | 4.100 | 4.130 | 4.130 | 5,820,835 |
| 2023-12-12 | 4.030 | 4.120 | 4.020 | 4.100 | 4.100 | 5,457,900 |
| 2023-12-11 | 3.980 | 4.060 | 3.930 | 4.050 | 4.050 | 9,205,994 |
| 2023-12-08 | 4.100 | 4.120 | 3.950 | 3.950 | 3.950 | 9,694,556 |
| 2023-12-07 | 4.120 | 4.120 | 4.040 | 4.060 | 4.060 | 4,221,400 |
| 2023-12-06 | 4.040 | 4.140 | 4.030 | 4.080 | 4.080 | 6,574,886 |
| 2023-12-05 | 4.120 | 4.130 | 4.060 | 4.060 | 4.060 | 5,010,818 |
| 2023-12-04 | 4.060 | 4.140 | 4.060 | 4.110 | 4.110 | 7,222,400 |
| 2023-12-01 | 4.110 | 4.130 | 4.070 | 4.090 | 4.090 | 5,217,600 |
| 2023-11-30 | 4.090 | 4.150 | 4.060 | 4.110 | 4.110 | 7,710,056 |
| 2023-11-29 | 4.080 | 4.120 | 4.060 | 4.090 | 4.090 | 6,172,041 |
| 2023-11-28 | 3.980 | 4.100 | 3.980 | 4.070 | 4.070 | 6,466,800 |
| 2023-11-27 | 3.970 | 4.010 | 3.950 | 3.980 | 3.980 | 4,834,300 |
| 2023-11-24 | 4.050 | 4.050 | 3.940 | 3.970 | 3.970 | 4,443,456 |
| 2023-11-23 | 4.010 | 4.040 | 3.950 | 4.010 | 4.010 | 4,464,800 |
| 2023-11-22 | 4.030 | 4.030 | 3.950 | 3.970 | 3.970 | 4,946,326 |
| 2023-11-21 | 3.990 | 4.080 | 3.990 | 4.010 | 4.010 | 8,052,100 |
| 2023-11-20 | 3.930 | 4.050 | 3.920 | 4.020 | 4.020 | 7,779,500 |
| 2023-11-17 | 3.890 | 3.950 | 3.860 | 3.920 | 3.920 | 6,014,736 |
| 2023-11-16 | 3.860 | 3.890 | 3.830 | 3.870 | 3.870 | 4,661,559 |
| 2023-11-15 | 3.850 | 3.880 | 3.810 | 3.870 | 3.870 | 5,158,940 |
| 2023-11-14 | 3.830 | 3.870 | 3.790 | 3.820 | 3.820 | 4,884,800 |
| 2023-11-13 | 3.780 | 3.870 | 3.780 | 3.850 | 3.850 | 4,808,374 |
| 2023-11-10 | 3.720 | 3.780 | 3.700 | 3.760 | 3.760 | 3,896,200 |
| 2023-11-09 | 3.790 | 3.810 | 3.740 | 3.740 | 3.740 | 3,331,800 |
| 2023-11-08 | 3.900 | 3.900 | 3.760 | 3.790 | 3.790 | 5,036,000 |
| 2023-11-07 | 3.790 | 3.860 | 3.740 | 3.840 | 3.840 | 5,262,400 |
| 2023-11-06 | 3.770 | 3.780 | 3.710 | 3.770 | 3.770 | 5,537,667 |
| 2023-11-03 | 3.770 | 3.820 | 3.740 | 3.740 | 3.740 | 5,044,650 |
| 2023-11-02 | 3.750 | 3.800 | 3.730 | 3.770 | 3.770 | 6,070,501 |
| 2023-11-01 | 3.730 | 3.770 | 3.720 | 3.750 | 3.750 | 5,087,577 |
| 2023-10-31 | 3.680 | 3.760 | 3.670 | 3.730 | 3.730 | 5,829,100 |
| 2023-10-30 | 3.670 | 3.720 | 3.640 | 3.690 | 3.690 | 6,014,788 |
| 2023-10-27 | 3.580 | 3.690 | 3.580 | 3.670 | 3.670 | 7,032,504 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.