Shenwu Energy Saving Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 4.790 | 4.850 | 4.720 | 4.820 | 4.820 | 9,920,463 |
| 2023-01-30 | 4.680 | 4.850 | 4.680 | 4.820 | 4.820 | 16,628,400 |
| 2023-01-20 | 4.560 | 4.650 | 4.560 | 4.650 | 4.650 | 6,432,100 |
| 2023-01-19 | 4.570 | 4.610 | 4.540 | 4.560 | 4.560 | 4,852,300 |
| 2023-01-18 | 4.490 | 4.600 | 4.480 | 4.560 | 4.560 | 6,740,900 |
| 2023-01-17 | 4.580 | 4.590 | 4.460 | 4.480 | 4.480 | 9,413,600 |
| 2023-01-16 | 4.600 | 4.630 | 4.540 | 4.580 | 4.580 | 7,965,500 |
| 2023-01-13 | 4.650 | 4.660 | 4.550 | 4.580 | 4.580 | 8,393,700 |
| 2023-01-12 | 4.630 | 4.780 | 4.590 | 4.660 | 4.660 | 9,575,200 |
| 2023-01-11 | 4.690 | 4.730 | 4.600 | 4.620 | 4.620 | 9,766,800 |
| 2023-01-10 | 4.760 | 4.790 | 4.580 | 4.690 | 4.690 | 12,023,812 |
| 2023-01-09 | 4.810 | 4.900 | 4.750 | 4.800 | 4.800 | 13,866,300 |
| 2023-01-06 | 4.740 | 4.950 | 4.700 | 4.850 | 4.850 | 20,888,100 |
| 2023-01-05 | 4.760 | 4.780 | 4.690 | 4.750 | 4.750 | 10,228,210 |
| 2023-01-04 | 4.730 | 4.830 | 4.690 | 4.760 | 4.760 | 15,586,610 |
| 2023-01-03 | 4.590 | 4.770 | 4.530 | 4.720 | 4.720 | 17,154,300 |
| 2022-12-30 | 4.630 | 4.700 | 4.530 | 4.580 | 4.580 | 15,649,028 |
| 2022-12-29 | 4.600 | 4.690 | 4.450 | 4.660 | 4.660 | 20,599,828 |
| 2022-12-28 | 4.940 | 5.000 | 4.580 | 4.700 | 4.700 | 43,641,524 |
| 2022-12-27 | 5.620 | 5.670 | 5.090 | 5.090 | 5.090 | 42,468,200 |
| 2022-12-26 | 5.620 | 5.800 | 5.610 | 5.660 | 5.660 | 27,482,067 |
| 2022-12-23 | 5.500 | 5.830 | 5.470 | 5.730 | 5.730 | 41,104,592 |
| 2022-12-22 | 5.500 | 5.690 | 5.410 | 5.550 | 5.550 | 26,730,172 |
| 2022-12-21 | 5.610 | 5.680 | 5.450 | 5.590 | 5.590 | 30,503,061 |
| 2022-12-20 | 5.360 | 6.050 | 5.270 | 5.750 | 5.750 | 55,104,278 |
| 2022-12-19 | 5.470 | 5.600 | 5.270 | 5.510 | 5.510 | 36,982,926 |
| 2022-12-16 | 5.640 | 5.820 | 5.400 | 5.470 | 5.470 | 53,681,093 |
| 2022-12-15 | 5.140 | 5.620 | 5.140 | 5.620 | 5.620 | 31,323,485 |
| 2022-12-14 | 5.240 | 5.290 | 5.090 | 5.110 | 5.110 | 17,738,956 |
| 2022-12-13 | 5.090 | 5.330 | 5.060 | 5.240 | 5.240 | 28,085,819 |
| 2022-12-12 | 4.950 | 5.260 | 4.880 | 5.150 | 5.150 | 26,835,432 |
| 2022-12-09 | 5.010 | 5.080 | 4.910 | 4.920 | 4.920 | 17,698,400 |
| 2022-12-08 | 5.100 | 5.270 | 5.050 | 5.080 | 5.080 | 20,558,758 |
| 2022-12-07 | 5.050 | 5.350 | 4.970 | 5.130 | 5.130 | 27,469,723 |
| 2022-12-06 | 5.140 | 5.150 | 4.980 | 4.990 | 4.990 | 18,106,156 |
| 2022-12-05 | 5.090 | 5.220 | 5.050 | 5.140 | 5.140 | 17,517,490 |
| 2022-12-02 | 5.220 | 5.280 | 5.120 | 5.140 | 5.140 | 24,548,056 |
| 2022-12-01 | 5.170 | 5.580 | 5.060 | 5.310 | 5.310 | 46,858,514 |
| 2022-11-30 | 5.130 | 5.180 | 4.990 | 5.170 | 5.170 | 25,699,190 |
| 2022-11-29 | 5.090 | 5.140 | 5.050 | 5.130 | 5.130 | 22,360,326 |
| 2022-11-28 | 5.170 | 5.290 | 5.070 | 5.110 | 5.110 | 24,008,390 |
| 2022-11-25 | 5.260 | 5.450 | 5.110 | 5.180 | 5.180 | 44,241,064 |
| 2022-11-24 | 4.920 | 5.400 | 4.850 | 5.400 | 5.400 | 66,158,263 |
| 2022-11-23 | 5.240 | 5.240 | 4.820 | 4.910 | 4.910 | 49,309,366 |
| 2022-11-22 | 4.610 | 5.090 | 4.600 | 5.090 | 5.090 | 16,685,766 |
| 2022-11-21 | 4.590 | 4.640 | 4.530 | 4.630 | 4.630 | 6,950,787 |
| 2022-11-18 | 4.700 | 4.730 | 4.580 | 4.590 | 4.590 | 11,278,701 |
| 2022-11-17 | 4.800 | 4.810 | 4.680 | 4.700 | 4.700 | 10,005,900 |
| 2022-11-16 | 4.750 | 4.840 | 4.740 | 4.800 | 4.800 | 10,559,200 |
| 2022-11-15 | 4.730 | 4.780 | 4.660 | 4.760 | 4.760 | 14,441,080 |
| 2022-11-14 | 4.730 | 4.870 | 4.720 | 4.730 | 4.730 | 12,997,288 |
| 2022-11-11 | 4.910 | 4.950 | 4.750 | 4.750 | 4.750 | 21,585,260 |
| 2022-11-10 | 4.730 | 4.850 | 4.700 | 4.830 | 4.830 | 16,858,200 |
| 2022-11-09 | 4.810 | 4.900 | 4.750 | 4.780 | 4.780 | 22,507,235 |
| 2022-11-08 | 4.700 | 5.020 | 4.600 | 4.860 | 4.860 | 34,661,464 |
| 2022-11-07 | 4.680 | 4.860 | 4.620 | 4.770 | 4.770 | 28,915,011 |
| 2022-11-04 | 4.620 | 4.760 | 4.600 | 4.650 | 4.650 | 23,918,350 |
| 2022-11-03 | 4.750 | 4.760 | 4.570 | 4.580 | 4.580 | 31,924,837 |
| 2022-11-02 | 4.350 | 4.740 | 4.260 | 4.740 | 4.740 | 27,466,800 |
| 2022-11-01 | 4.170 | 4.310 | 4.170 | 4.310 | 4.310 | 11,713,102 |
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.