Shenwu Energy Saving Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-26 | 3.690 | 3.810 | 3.690 | 3.780 | 3.780 | 6,061,950 |
| 2023-04-25 | 3.780 | 3.790 | 3.630 | 3.680 | 3.680 | 5,852,900 |
| 2023-04-24 | 3.700 | 3.810 | 3.670 | 3.780 | 3.780 | 5,815,300 |
| 2023-04-21 | 3.840 | 3.870 | 3.720 | 3.720 | 3.720 | 6,291,100 |
| 2023-04-20 | 3.850 | 3.870 | 3.780 | 3.830 | 3.830 | 7,223,100 |
| 2023-04-19 | 3.930 | 3.980 | 3.880 | 3.880 | 3.880 | 4,314,096 |
| 2023-04-18 | 4.000 | 4.000 | 3.910 | 3.950 | 3.950 | 5,195,152 |
| 2023-04-17 | 4.000 | 4.030 | 3.900 | 4.000 | 4.000 | 4,426,312 |
| 2023-04-14 | 4.100 | 4.100 | 4.010 | 4.010 | 4.010 | 5,008,578 |
| 2023-04-13 | 4.040 | 4.100 | 4.010 | 4.080 | 4.080 | 6,453,301 |
| 2023-04-12 | 4.020 | 4.030 | 3.970 | 4.020 | 4.020 | 4,800,780 |
| 2023-04-11 | 3.970 | 4.010 | 3.930 | 4.010 | 4.010 | 6,416,980 |
| 2023-04-10 | 4.100 | 4.140 | 3.960 | 3.980 | 3.980 | 10,437,100 |
| 2023-04-07 | 4.110 | 4.200 | 4.100 | 4.130 | 4.130 | 6,073,334 |
| 2023-04-06 | 4.190 | 4.190 | 4.090 | 4.100 | 4.100 | 7,394,978 |
| 2023-04-04 | 4.310 | 4.310 | 4.150 | 4.200 | 4.200 | 11,408,500 |
| 2023-04-03 | 4.380 | 4.410 | 4.250 | 4.320 | 4.320 | 10,319,500 |
| 2023-03-31 | 4.330 | 4.410 | 4.330 | 4.390 | 4.390 | 5,538,800 |
| 2023-03-30 | 4.480 | 4.520 | 4.300 | 4.320 | 4.320 | 10,080,878 |
| 2023-03-29 | 4.550 | 4.570 | 4.470 | 4.480 | 4.480 | 4,628,500 |
| 2023-03-28 | 4.550 | 4.600 | 4.510 | 4.530 | 4.530 | 5,647,728 |
| 2023-03-27 | 4.620 | 4.630 | 4.530 | 4.550 | 4.550 | 6,499,900 |
| 2023-03-24 | 4.660 | 4.760 | 4.600 | 4.620 | 4.620 | 11,376,001 |
| 2023-03-23 | 4.610 | 4.790 | 4.520 | 4.710 | 4.710 | 19,320,055 |
| 2023-03-22 | 4.740 | 4.740 | 4.590 | 4.650 | 4.650 | 17,582,900 |
| 2023-03-21 | 4.480 | 4.920 | 4.470 | 4.740 | 4.740 | 26,601,232 |
| 2023-03-20 | 4.500 | 4.550 | 4.440 | 4.470 | 4.470 | 4,612,100 |
| 2023-03-17 | 4.480 | 4.570 | 4.480 | 4.510 | 4.510 | 4,302,392 |
| 2023-03-16 | 4.550 | 4.570 | 4.430 | 4.450 | 4.450 | 4,822,600 |
| 2023-03-15 | 4.540 | 4.600 | 4.540 | 4.580 | 4.580 | 3,470,180 |
| 2023-03-14 | 4.610 | 4.610 | 4.430 | 4.540 | 4.540 | 7,887,454 |
| 2023-03-13 | 4.680 | 4.680 | 4.550 | 4.590 | 4.590 | 4,899,300 |
| 2023-03-10 | 4.700 | 4.730 | 4.620 | 4.630 | 4.630 | 5,761,500 |
| 2023-03-09 | 4.740 | 4.770 | 4.700 | 4.700 | 4.700 | 3,776,900 |
| 2023-03-08 | 4.680 | 4.760 | 4.660 | 4.760 | 4.760 | 4,411,423 |
| 2023-03-07 | 4.790 | 4.810 | 4.660 | 4.660 | 4.660 | 5,091,901 |
| 2023-03-06 | 4.790 | 4.810 | 4.740 | 4.770 | 4.770 | 3,759,300 |
| 2023-03-03 | 4.750 | 4.800 | 4.700 | 4.780 | 4.780 | 5,947,900 |
| 2023-03-02 | 4.840 | 4.850 | 4.730 | 4.740 | 4.740 | 6,322,700 |
| 2023-03-01 | 4.810 | 4.850 | 4.780 | 4.820 | 4.820 | 4,436,501 |
| 2023-02-28 | 4.760 | 4.860 | 4.760 | 4.810 | 4.810 | 6,647,744 |
| 2023-02-27 | 4.830 | 4.850 | 4.750 | 4.760 | 4.760 | 6,516,522 |
| 2023-02-24 | 4.900 | 4.940 | 4.810 | 4.820 | 4.820 | 5,080,252 |
| 2023-02-23 | 4.930 | 4.950 | 4.850 | 4.870 | 4.870 | 4,921,500 |
| 2023-02-22 | 4.910 | 4.980 | 4.860 | 4.930 | 4.930 | 5,690,300 |
| 2023-02-21 | 4.920 | 4.970 | 4.890 | 4.910 | 4.910 | 5,294,400 |
| 2023-02-20 | 4.940 | 4.960 | 4.840 | 4.920 | 4.920 | 5,939,500 |
| 2023-02-17 | 4.850 | 4.980 | 4.850 | 4.880 | 4.880 | 9,288,924 |
| 2023-02-16 | 5.030 | 5.040 | 4.810 | 4.860 | 4.860 | 13,235,900 |
| 2023-02-15 | 5.070 | 5.070 | 4.980 | 4.990 | 4.990 | 8,681,490 |
| 2023-02-14 | 5.160 | 5.160 | 5.040 | 5.050 | 5.050 | 8,369,400 |
| 2023-02-13 | 5.060 | 5.150 | 5.030 | 5.120 | 5.120 | 9,759,327 |
| 2023-02-10 | 5.060 | 5.130 | 5.030 | 5.070 | 5.070 | 10,994,827 |
| 2023-02-09 | 5.100 | 5.140 | 5.030 | 5.060 | 5.060 | 15,481,378 |
| 2023-02-08 | 5.140 | 5.260 | 5.060 | 5.160 | 5.160 | 18,322,397 |
| 2023-02-07 | 5.070 | 5.180 | 5.050 | 5.120 | 5.120 | 16,944,501 |
| 2023-02-06 | 5.020 | 5.240 | 4.970 | 5.090 | 5.090 | 23,940,790 |
| 2023-02-03 | 4.880 | 5.280 | 4.870 | 5.080 | 5.080 | 31,946,200 |
| 2023-02-02 | 4.910 | 4.940 | 4.850 | 4.880 | 4.880 | 8,800,200 |
| 2023-02-01 | 4.850 | 4.930 | 4.790 | 4.910 | 4.910 | 12,247,870 |
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.