Shenwu Energy Saving Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-26 | 3.940 | 4.070 | 3.910 | 4.030 | 4.030 | 15,031,379 |
| 2023-07-25 | 3.870 | 3.960 | 3.870 | 3.950 | 3.950 | 10,618,000 |
| 2023-07-24 | 3.820 | 3.910 | 3.770 | 3.870 | 3.870 | 8,812,200 |
| 2023-07-21 | 3.800 | 3.880 | 3.770 | 3.830 | 3.830 | 10,397,630 |
| 2023-07-20 | 3.880 | 4.040 | 3.800 | 3.820 | 3.820 | 17,652,294 |
| 2023-07-19 | 3.720 | 4.080 | 3.710 | 3.870 | 3.870 | 19,301,736 |
| 2023-07-18 | 3.790 | 3.790 | 3.670 | 3.730 | 3.730 | 5,806,601 |
| 2023-07-17 | 3.720 | 3.850 | 3.650 | 3.780 | 3.780 | 7,865,800 |
| 2023-07-14 | 3.700 | 3.720 | 3.660 | 3.710 | 3.710 | 2,666,100 |
| 2023-07-13 | 3.700 | 3.750 | 3.690 | 3.710 | 3.710 | 3,816,027 |
| 2023-07-12 | 3.770 | 3.780 | 3.670 | 3.690 | 3.690 | 5,080,401 |
| 2023-07-11 | 3.750 | 3.780 | 3.700 | 3.770 | 3.770 | 5,368,700 |
| 2023-07-10 | 3.750 | 3.790 | 3.670 | 3.710 | 3.710 | 8,460,300 |
| 2023-07-07 | 3.850 | 3.860 | 3.710 | 3.730 | 3.730 | 7,580,000 |
| 2023-07-06 | 3.970 | 3.970 | 3.750 | 3.820 | 3.820 | 15,395,900 |
| 2023-07-05 | 3.850 | 4.050 | 3.800 | 3.980 | 3.980 | 14,456,129 |
| 2023-07-04 | 3.790 | 3.830 | 3.760 | 3.820 | 3.820 | 6,215,001 |
| 2023-07-03 | 3.730 | 3.790 | 3.720 | 3.750 | 3.750 | 3,524,401 |
| 2023-06-30 | 3.680 | 3.740 | 3.670 | 3.730 | 3.730 | 4,250,501 |
| 2023-06-29 | 3.620 | 3.730 | 3.610 | 3.670 | 3.670 | 4,481,578 |
| 2023-06-28 | 3.640 | 3.640 | 3.520 | 3.610 | 3.610 | 3,865,478 |
| 2023-06-27 | 3.450 | 3.620 | 3.450 | 3.610 | 3.610 | 6,716,330 |
| 2023-06-26 | 3.480 | 3.520 | 3.420 | 3.450 | 3.450 | 4,395,934 |
| 2023-06-21 | 3.550 | 3.580 | 3.450 | 3.480 | 3.480 | 3,191,600 |
| 2023-06-20 | 3.570 | 3.580 | 3.480 | 3.550 | 3.550 | 4,439,248 |
| 2023-06-19 | 3.650 | 3.680 | 3.540 | 3.560 | 3.560 | 4,963,600 |
| 2023-06-16 | 3.600 | 3.700 | 3.600 | 3.640 | 3.640 | 3,450,000 |
| 2023-06-15 | 3.590 | 3.650 | 3.570 | 3.620 | 3.620 | 4,577,600 |
| 2023-06-14 | 3.690 | 3.710 | 3.620 | 3.630 | 3.630 | 3,868,301 |
| 2023-06-13 | 3.690 | 3.730 | 3.660 | 3.690 | 3.690 | 3,778,300 |
| 2023-06-12 | 3.670 | 3.700 | 3.590 | 3.670 | 3.670 | 3,100,446 |
| 2023-06-09 | 3.690 | 3.720 | 3.650 | 3.670 | 3.670 | 2,797,400 |
| 2023-06-08 | 3.690 | 3.760 | 3.660 | 3.710 | 3.710 | 2,567,656 |
| 2023-06-07 | 3.770 | 3.790 | 3.690 | 3.690 | 3.690 | 2,432,001 |
| 2023-06-06 | 3.890 | 3.890 | 3.750 | 3.760 | 3.760 | 3,484,500 |
| 2023-06-05 | 3.860 | 3.880 | 3.810 | 3.860 | 3.860 | 2,622,800 |
| 2023-06-02 | 3.760 | 3.850 | 3.750 | 3.830 | 3.830 | 3,280,970 |
| 2023-06-01 | 3.710 | 3.770 | 3.680 | 3.740 | 3.740 | 3,205,600 |
| 2023-05-31 | 3.790 | 3.810 | 3.720 | 3.720 | 3.720 | 3,032,126 |
| 2023-05-30 | 3.690 | 3.800 | 3.690 | 3.790 | 3.790 | 3,430,879 |
| 2023-05-29 | 3.890 | 3.900 | 3.770 | 3.780 | 3.780 | 3,470,700 |
| 2023-05-26 | 3.940 | 3.940 | 3.800 | 3.880 | 3.880 | 3,585,807 |
| 2023-05-25 | 3.860 | 3.910 | 3.810 | 3.900 | 3.900 | 3,648,700 |
| 2023-05-24 | 3.940 | 3.960 | 3.860 | 3.860 | 3.860 | 3,227,400 |
| 2023-05-23 | 4.030 | 4.030 | 3.950 | 3.960 | 3.960 | 2,524,698 |
| 2023-05-22 | 3.960 | 4.020 | 3.930 | 4.000 | 4.000 | 3,238,601 |
| 2023-05-19 | 3.980 | 3.980 | 3.910 | 3.940 | 3.940 | 2,266,900 |
| 2023-05-18 | 4.020 | 4.020 | 3.920 | 3.950 | 3.950 | 3,766,200 |
| 2023-05-17 | 3.970 | 4.020 | 3.950 | 4.010 | 4.010 | 2,909,800 |
| 2023-05-16 | 4.010 | 4.040 | 3.960 | 3.990 | 3.990 | 3,540,300 |
| 2023-05-15 | 3.900 | 4.000 | 3.900 | 3.990 | 3.990 | 2,960,478 |
| 2023-05-12 | 4.030 | 4.070 | 3.960 | 3.960 | 3.960 | 3,885,407 |
| 2023-05-11 | 3.910 | 4.040 | 3.910 | 4.020 | 4.020 | 3,958,200 |
| 2023-05-10 | 3.900 | 3.940 | 3.880 | 3.910 | 3.910 | 3,249,500 |
| 2023-05-09 | 3.960 | 4.000 | 3.880 | 3.900 | 3.900 | 5,454,656 |
| 2023-05-08 | 3.990 | 4.040 | 3.960 | 3.980 | 3.980 | 3,169,000 |
| 2023-05-05 | 4.080 | 4.080 | 3.960 | 3.990 | 3.990 | 4,891,201 |
| 2023-05-04 | 3.910 | 4.090 | 3.910 | 4.070 | 4.070 | 7,391,242 |
| 2023-04-28 | 3.800 | 3.970 | 3.800 | 3.950 | 3.950 | 6,786,876 |
| 2023-04-27 | 3.820 | 3.870 | 3.740 | 3.830 | 3.830 | 5,435,402 |
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.