Shenwu Energy Saving Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-31 | 4.100 | 4.330 | 4.080 | 4.160 | 4.160 | 14,221,779 |
| 2022-10-28 | 4.410 | 4.410 | 4.130 | 4.140 | 4.140 | 18,914,956 |
| 2022-10-27 | 4.630 | 4.640 | 4.400 | 4.420 | 4.420 | 18,910,100 |
| 2022-10-26 | 4.590 | 4.770 | 4.530 | 4.630 | 4.630 | 18,833,322 |
| 2022-10-25 | 4.620 | 4.640 | 4.390 | 4.530 | 4.530 | 19,151,700 |
| 2022-10-24 | 4.970 | 4.980 | 4.560 | 4.600 | 4.600 | 25,474,127 |
| 2022-10-21 | 4.960 | 5.040 | 4.840 | 4.950 | 4.950 | 26,071,900 |
| 2022-10-20 | 5.170 | 5.220 | 4.990 | 5.000 | 5.000 | 40,216,153 |
| 2022-10-19 | 5.290 | 5.590 | 5.260 | 5.380 | 5.380 | 71,810,596 |
| 2022-10-18 | 4.750 | 5.150 | 4.750 | 5.150 | 5.150 | 9,976,000 |
| 2022-10-17 | 4.600 | 4.700 | 4.530 | 4.680 | 4.680 | 11,643,146 |
| 2022-10-14 | 4.410 | 4.660 | 4.400 | 4.570 | 4.570 | 15,697,648 |
| 2022-10-13 | 4.470 | 4.510 | 4.400 | 4.410 | 4.410 | 9,974,000 |
| 2022-10-12 | 4.390 | 4.500 | 4.300 | 4.490 | 4.490 | 9,523,900 |
| 2022-10-11 | 4.310 | 4.420 | 4.250 | 4.390 | 4.390 | 9,489,900 |
| 2022-10-10 | 4.460 | 4.550 | 4.290 | 4.330 | 4.330 | 11,169,911 |
| 2022-09-30 | 4.430 | 4.550 | 4.420 | 4.420 | 4.420 | 11,688,929 |
| 2022-09-29 | 4.530 | 4.820 | 4.510 | 4.520 | 4.520 | 17,508,990 |
| 2022-09-28 | 4.780 | 4.860 | 4.490 | 4.490 | 4.490 | 19,191,439 |
| 2022-09-27 | 4.750 | 4.820 | 4.630 | 4.790 | 4.790 | 19,170,000 |
| 2022-09-26 | 4.820 | 5.050 | 4.730 | 4.900 | 4.900 | 21,155,026 |
| 2022-09-23 | 4.900 | 5.000 | 4.790 | 4.810 | 4.810 | 16,558,661 |
| 2022-09-22 | 5.000 | 5.120 | 4.910 | 4.930 | 4.930 | 15,813,700 |
| 2022-09-21 | 4.940 | 5.070 | 4.810 | 5.060 | 5.060 | 19,253,200 |
| 2022-09-20 | 4.910 | 5.050 | 4.870 | 4.980 | 4.980 | 16,748,601 |
| 2022-09-19 | 4.850 | 4.980 | 4.840 | 4.920 | 4.920 | 15,974,900 |
| 2022-09-16 | 4.880 | 4.980 | 4.790 | 4.830 | 4.830 | 19,626,965 |
| 2022-09-15 | 5.030 | 5.120 | 4.740 | 4.890 | 4.890 | 29,159,621 |
| 2022-09-14 | 5.140 | 5.190 | 5.000 | 5.020 | 5.020 | 25,445,300 |
| 2022-09-13 | 5.320 | 5.350 | 5.160 | 5.200 | 5.200 | 32,943,580 |
| 2022-09-09 | 5.750 | 5.760 | 5.320 | 5.320 | 5.320 | 56,590,264 |
| 2022-09-08 | 5.820 | 6.100 | 5.660 | 5.910 | 5.910 | 86,169,149 |
| 2022-09-07 | 5.310 | 5.820 | 5.150 | 5.820 | 5.820 | 69,135,526 |
| 2022-09-06 | 5.400 | 5.480 | 5.150 | 5.290 | 5.290 | 43,570,429 |
| 2022-09-05 | 5.450 | 5.540 | 5.190 | 5.340 | 5.340 | 68,202,929 |
| 2022-09-02 | 5.640 | 6.110 | 5.640 | 5.640 | 5.640 | 88,596,568 |
| 2022-09-01 | 6.900 | 7.570 | 6.270 | 6.270 | 6.270 | 108,769,597 |
| 2022-08-31 | 6.270 | 6.970 | 5.880 | 6.970 | 6.970 | 89,756,515 |
| 2022-08-30 | 6.000 | 6.500 | 5.570 | 6.340 | 6.340 | 91,185,621 |
| 2022-08-29 | 5.730 | 6.210 | 5.540 | 6.080 | 6.080 | 74,076,182 |
| 2022-08-26 | 5.860 | 6.420 | 5.780 | 5.930 | 5.930 | 91,674,960 |
| 2022-08-25 | 6.560 | 7.220 | 5.970 | 6.130 | 6.130 | 119,287,467 |
| 2022-08-24 | 6.040 | 6.560 | 5.670 | 6.560 | 6.560 | 77,818,682 |
| 2022-08-23 | 5.690 | 5.960 | 5.590 | 5.960 | 5.960 | 75,408,363 |
| 2022-08-22 | 5.100 | 5.420 | 5.010 | 5.420 | 5.420 | 35,747,558 |
| 2022-08-19 | 4.500 | 4.930 | 4.260 | 4.930 | 4.930 | 80,041,082 |
| 2022-08-18 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 982,424 |
| 2022-08-17 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 0 |
| 2022-08-16 | 3.980 | 4.090 | 3.980 | 4.070 | 4.070 | 8,122,464 |
| 2022-08-15 | 3.870 | 4.020 | 3.870 | 3.990 | 3.990 | 10,610,590 |
| 2022-08-12 | 3.900 | 3.900 | 3.810 | 3.860 | 3.860 | 8,869,047 |
| 2022-08-11 | 3.910 | 3.970 | 3.820 | 3.930 | 3.930 | 9,765,690 |
| 2022-08-10 | 4.050 | 4.150 | 3.960 | 3.960 | 3.960 | 13,091,100 |
| 2022-08-09 | 3.950 | 4.000 | 3.910 | 3.960 | 3.960 | 4,743,400 |
| 2022-08-08 | 3.920 | 3.980 | 3.910 | 3.940 | 3.940 | 5,275,404 |
| 2022-08-05 | 3.860 | 3.980 | 3.860 | 3.930 | 3.930 | 4,950,149 |
| 2022-08-04 | 3.760 | 3.890 | 3.760 | 3.870 | 3.870 | 6,232,608 |
| 2022-08-03 | 3.800 | 3.820 | 3.710 | 3.760 | 3.760 | 6,593,091 |
| 2022-08-02 | 3.840 | 3.850 | 3.700 | 3.700 | 3.700 | 11,930,219 |
| 2022-08-01 | 3.950 | 3.970 | 3.880 | 3.890 | 3.890 | 7,098,700 |
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.