Shenwu Energy Saving Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 3.950 | 3.970 | 3.880 | 3.890 | 3.890 | 7,098,700 |
| 2022-07-29 | 3.880 | 4.020 | 3.880 | 3.970 | 3.970 | 13,013,018 |
| 2022-07-28 | 4.020 | 4.040 | 3.880 | 3.900 | 3.900 | 15,134,950 |
| 2022-07-27 | 4.150 | 4.150 | 4.010 | 4.070 | 4.070 | 11,145,900 |
| 2022-07-26 | 4.020 | 4.180 | 4.010 | 4.160 | 4.160 | 10,760,005 |
| 2022-07-25 | 4.020 | 4.130 | 3.930 | 4.020 | 4.020 | 9,255,156 |
| 2022-07-22 | 3.900 | 4.040 | 3.870 | 4.010 | 4.010 | 11,679,100 |
| 2022-07-21 | 3.990 | 4.040 | 3.860 | 3.860 | 3.860 | 8,749,800 |
| 2022-07-20 | 3.950 | 4.030 | 3.950 | 3.990 | 3.990 | 5,816,400 |
| 2022-07-19 | 3.840 | 4.020 | 3.840 | 3.950 | 3.950 | 10,254,311 |
| 2022-07-18 | 3.870 | 3.890 | 3.810 | 3.840 | 3.840 | 15,408,001 |
| 2022-07-15 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 1,230,700 |
| 2022-07-14 | 4.120 | 4.190 | 4.020 | 4.160 | 4.160 | 10,089,332 |
| 2022-07-13 | 4.090 | 4.150 | 4.010 | 4.150 | 4.150 | 9,903,025 |
| 2022-07-12 | 4.130 | 4.200 | 4.060 | 4.090 | 4.090 | 10,709,752 |
| 2022-07-11 | 4.050 | 4.130 | 3.980 | 4.120 | 4.120 | 8,827,200 |
| 2022-07-08 | 3.980 | 4.070 | 3.940 | 4.050 | 4.050 | 8,646,482 |
| 2022-07-07 | 3.920 | 4.020 | 3.910 | 3.980 | 3.980 | 9,847,790 |
| 2022-07-06 | 3.890 | 3.920 | 3.840 | 3.910 | 3.910 | 9,787,678 |
| 2022-07-05 | 3.850 | 3.950 | 3.820 | 3.910 | 3.910 | 10,574,239 |
| 2022-07-04 | 3.780 | 3.900 | 3.770 | 3.840 | 3.840 | 11,119,298 |
| 2022-07-01 | 3.850 | 3.850 | 3.790 | 3.790 | 3.790 | 12,809,352 |
| 2022-06-30 | 3.840 | 4.020 | 3.800 | 3.990 | 3.990 | 14,628,701 |
| 2022-06-29 | 3.740 | 3.870 | 3.740 | 3.840 | 3.840 | 9,272,801 |
| 2022-06-28 | 3.770 | 3.790 | 3.710 | 3.750 | 3.750 | 5,224,988 |
| 2022-06-27 | 3.740 | 3.820 | 3.720 | 3.780 | 3.780 | 4,940,568 |
| 2022-06-24 | 3.740 | 3.780 | 3.700 | 3.780 | 3.780 | 3,989,546 |
| 2022-06-23 | 3.630 | 3.760 | 3.600 | 3.740 | 3.740 | 6,433,240 |
| 2022-06-22 | 3.560 | 3.650 | 3.560 | 3.620 | 3.620 | 3,296,104 |
| 2022-06-21 | 3.620 | 3.640 | 3.520 | 3.570 | 3.570 | 4,155,300 |
| 2022-06-20 | 3.590 | 3.650 | 3.590 | 3.630 | 3.630 | 4,150,749 |
| 2022-06-17 | 3.680 | 3.690 | 3.550 | 3.570 | 3.570 | 11,410,100 |
| 2022-06-16 | 3.720 | 3.830 | 3.660 | 3.730 | 3.730 | 8,108,800 |
| 2022-06-15 | 3.850 | 3.920 | 3.720 | 3.750 | 3.750 | 9,520,201 |
| 2022-06-14 | 4.020 | 4.090 | 3.830 | 3.900 | 3.900 | 9,672,300 |
| 2022-06-13 | 3.950 | 4.030 | 3.910 | 3.990 | 3.990 | 7,196,400 |
| 2022-06-10 | 3.850 | 4.000 | 3.850 | 3.940 | 3.940 | 7,007,561 |
| 2022-06-09 | 3.800 | 3.900 | 3.760 | 3.890 | 3.890 | 6,309,600 |
| 2022-06-08 | 3.840 | 3.870 | 3.720 | 3.810 | 3.810 | 8,357,295 |
| 2022-06-07 | 3.860 | 3.920 | 3.820 | 3.860 | 3.860 | 5,794,301 |
| 2022-06-06 | 3.840 | 3.950 | 3.800 | 3.890 | 3.890 | 8,250,292 |
| 2022-06-02 | 3.940 | 3.980 | 3.870 | 3.870 | 3.870 | 15,084,870 |
| 2022-06-01 | 4.090 | 4.160 | 4.020 | 4.070 | 4.070 | 8,304,300 |
| 2022-05-31 | 4.000 | 4.190 | 3.930 | 4.170 | 4.170 | 11,402,600 |
| 2022-05-30 | 3.900 | 4.020 | 3.830 | 4.000 | 4.000 | 8,481,100 |
| 2022-05-27 | 3.820 | 3.920 | 3.770 | 3.870 | 3.870 | 7,979,600 |
| 2022-05-26 | 3.960 | 4.000 | 3.810 | 3.870 | 3.870 | 10,295,232 |
| 2022-05-25 | 3.800 | 3.980 | 3.800 | 3.950 | 3.950 | 9,097,569 |
| 2022-05-24 | 3.970 | 4.050 | 3.820 | 3.830 | 3.830 | 11,778,100 |
| 2022-05-23 | 3.880 | 3.960 | 3.860 | 3.950 | 3.950 | 7,938,966 |
| 2022-05-20 | 3.800 | 3.920 | 3.760 | 3.860 | 3.860 | 9,912,627 |
| 2022-05-19 | 3.640 | 3.770 | 3.550 | 3.760 | 3.760 | 9,891,882 |
| 2022-05-18 | 3.800 | 3.860 | 3.670 | 3.700 | 3.700 | 12,711,278 |
| 2022-05-17 | 3.900 | 3.940 | 3.780 | 3.820 | 3.820 | 12,301,084 |
| 2022-05-16 | 3.900 | 3.990 | 3.760 | 3.800 | 3.800 | 17,557,684 |
| 2022-05-13 | 3.710 | 3.940 | 3.680 | 3.920 | 3.920 | 16,221,434 |
| 2022-05-12 | 3.610 | 3.770 | 3.590 | 3.750 | 3.750 | 10,151,700 |
| 2022-05-11 | 3.560 | 3.650 | 3.540 | 3.610 | 3.610 | 7,014,776 |
| 2022-05-10 | 3.540 | 3.610 | 3.520 | 3.550 | 3.550 | 5,176,000 |
| 2022-05-09 | 3.430 | 3.640 | 3.360 | 3.590 | 3.590 | 9,069,920 |
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.