Shenwu Energy Saving Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 3.490 | 3.670 | 3.450 | 3.530 | 3.530 | 10,852,120 |
| 2022-05-05 | 3.700 | 3.780 | 3.500 | 3.510 | 3.510 | 16,341,198 |
| 2022-04-29 | 3.630 | 3.640 | 3.550 | 3.640 | 3.640 | 9,020,748 |
| 2022-04-28 | 3.350 | 3.470 | 3.300 | 3.470 | 3.470 | 8,246,198 |
| 2022-04-27 | 3.100 | 3.300 | 3.000 | 3.300 | 3.300 | 8,041,071 |
| 2022-04-26 | 3.260 | 3.310 | 3.140 | 3.140 | 3.140 | 6,130,300 |
| 2022-04-25 | 3.430 | 3.470 | 3.300 | 3.300 | 3.300 | 5,627,180 |
| 2022-04-22 | 3.420 | 3.520 | 3.350 | 3.470 | 3.470 | 7,902,174 |
| 2022-04-21 | 3.390 | 3.440 | 3.250 | 3.350 | 3.350 | 8,545,200 |
| 2022-04-20 | 3.390 | 3.480 | 3.380 | 3.420 | 3.420 | 4,052,400 |
| 2022-04-19 | 3.420 | 3.480 | 3.370 | 3.410 | 3.410 | 4,469,098 |
| 2022-04-18 | 3.460 | 3.540 | 3.350 | 3.470 | 3.470 | 4,836,806 |
| 2022-04-15 | 3.630 | 3.630 | 3.440 | 3.470 | 3.470 | 7,406,153 |
| 2022-04-14 | 3.690 | 3.760 | 3.610 | 3.620 | 3.620 | 8,143,800 |
| 2022-04-13 | 3.660 | 3.790 | 3.560 | 3.690 | 3.690 | 9,546,354 |
| 2022-04-12 | 3.520 | 3.700 | 3.490 | 3.640 | 3.640 | 10,622,606 |
| 2022-04-11 | 3.610 | 3.650 | 3.530 | 3.540 | 3.540 | 15,200,038 |
| 2022-04-08 | 3.540 | 3.720 | 3.530 | 3.720 | 3.720 | 16,224,938 |
| 2022-04-07 | 3.540 | 3.620 | 3.530 | 3.540 | 3.540 | 8,668,100 |
| 2022-04-06 | 3.370 | 3.540 | 3.360 | 3.540 | 3.540 | 6,114,038 |
| 2022-04-01 | 3.350 | 3.390 | 3.340 | 3.370 | 3.370 | 3,220,500 |
| 2022-03-31 | 3.410 | 3.420 | 3.350 | 3.370 | 3.370 | 4,211,563 |
| 2022-03-30 | 3.370 | 3.440 | 3.320 | 3.410 | 3.410 | 4,026,006 |
| 2022-03-29 | 3.450 | 3.480 | 3.350 | 3.390 | 3.390 | 5,313,912 |
| 2022-03-28 | 3.490 | 3.500 | 3.380 | 3.450 | 3.450 | 5,807,495 |
| 2022-03-25 | 3.580 | 3.600 | 3.490 | 3.520 | 3.520 | 5,627,400 |
| 2022-03-24 | 3.490 | 3.620 | 3.470 | 3.590 | 3.590 | 8,453,756 |
| 2022-03-23 | 3.400 | 3.540 | 3.400 | 3.510 | 3.510 | 6,863,600 |
| 2022-03-22 | 3.380 | 3.430 | 3.360 | 3.410 | 3.410 | 4,578,463 |
| 2022-03-21 | 3.360 | 3.490 | 3.340 | 3.400 | 3.400 | 6,424,535 |
| 2022-03-18 | 3.210 | 3.390 | 3.200 | 3.370 | 3.370 | 7,724,000 |
| 2022-03-17 | 3.220 | 3.300 | 3.210 | 3.230 | 3.230 | 5,037,600 |
| 2022-03-16 | 3.230 | 3.240 | 3.080 | 3.210 | 3.210 | 7,459,226 |
| 2022-03-15 | 3.360 | 3.360 | 3.200 | 3.200 | 3.200 | 7,802,249 |
| 2022-03-14 | 3.420 | 3.490 | 3.370 | 3.370 | 3.370 | 4,375,900 |
| 2022-03-11 | 3.410 | 3.470 | 3.310 | 3.430 | 3.430 | 5,288,220 |
| 2022-03-10 | 3.340 | 3.420 | 3.330 | 3.370 | 3.370 | 5,806,001 |
| 2022-03-09 | 3.380 | 3.390 | 3.190 | 3.290 | 3.290 | 8,011,749 |
| 2022-03-08 | 3.400 | 3.470 | 3.290 | 3.360 | 3.360 | 7,369,249 |
| 2022-03-07 | 3.460 | 3.520 | 3.390 | 3.400 | 3.400 | 5,166,900 |
| 2022-03-04 | 3.510 | 3.550 | 3.450 | 3.480 | 3.480 | 6,269,890 |
| 2022-03-03 | 3.520 | 3.580 | 3.520 | 3.540 | 3.540 | 5,845,930 |
| 2022-03-02 | 3.530 | 3.620 | 3.510 | 3.540 | 3.540 | 5,334,626 |
| 2022-03-01 | 3.620 | 3.650 | 3.520 | 3.560 | 3.560 | 6,571,590 |
| 2022-02-28 | 3.490 | 3.640 | 3.440 | 3.600 | 3.600 | 9,362,780 |
| 2022-02-25 | 3.460 | 3.570 | 3.430 | 3.490 | 3.490 | 10,115,760 |
| 2022-02-24 | 3.630 | 3.630 | 3.440 | 3.460 | 3.460 | 15,125,538 |
| 2022-02-23 | 3.580 | 3.670 | 3.560 | 3.620 | 3.620 | 7,264,960 |
| 2022-02-22 | 3.640 | 3.710 | 3.570 | 3.580 | 3.580 | 7,893,600 |
| 2022-02-21 | 3.700 | 3.700 | 3.590 | 3.660 | 3.660 | 11,605,410 |
| 2022-02-18 | 3.660 | 3.810 | 3.650 | 3.710 | 3.710 | 12,245,437 |
| 2022-02-17 | 3.610 | 3.800 | 3.560 | 3.660 | 3.660 | 21,951,491 |
| 2022-02-16 | 3.820 | 3.870 | 3.750 | 3.750 | 3.750 | 11,320,500 |
| 2022-02-15 | 4.250 | 4.260 | 3.920 | 3.950 | 3.950 | 33,330,826 |
| 2022-02-14 | 3.990 | 4.060 | 3.850 | 4.060 | 4.060 | 11,747,478 |
| 2022-02-11 | 3.710 | 3.920 | 3.620 | 3.870 | 3.870 | 24,477,565 |
| 2022-02-10 | 3.580 | 3.740 | 3.560 | 3.740 | 3.740 | 23,256,331 |
| 2022-02-09 | 3.540 | 3.620 | 3.490 | 3.560 | 3.560 | 6,789,348 |
| 2022-02-08 | 3.510 | 3.640 | 3.510 | 3.540 | 3.540 | 7,329,697 |
| 2022-02-07 | 3.470 | 3.640 | 3.470 | 3.570 | 3.570 | 9,990,689 |
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.