Shenwu Energy Saving Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 3.310 | 3.540 | 3.260 | 3.470 | 3.470 | 11,232,635 |
| 2022-01-27 | 3.510 | 3.570 | 3.380 | 3.380 | 3.380 | 14,165,774 |
| 2022-01-26 | 3.550 | 3.580 | 3.410 | 3.560 | 3.560 | 17,942,549 |
| 2022-01-25 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 5,106,535 |
| 2022-01-24 | 3.120 | 3.300 | 3.040 | 3.250 | 3.250 | 5,847,741 |
| 2022-01-21 | 3.210 | 3.240 | 3.100 | 3.150 | 3.150 | 5,045,900 |
| 2022-01-20 | 3.250 | 3.330 | 3.230 | 3.250 | 3.250 | 7,292,657 |
| 2022-01-19 | 3.060 | 3.240 | 3.000 | 3.240 | 3.240 | 9,389,790 |
| 2022-01-18 | 3.220 | 3.220 | 3.070 | 3.090 | 3.090 | 9,977,508 |
| 2022-01-17 | 3.350 | 3.350 | 3.220 | 3.230 | 3.230 | 7,359,300 |
| 2022-01-14 | 3.370 | 3.380 | 3.320 | 3.330 | 3.330 | 4,079,739 |
| 2022-01-13 | 3.400 | 3.410 | 3.350 | 3.360 | 3.360 | 2,867,700 |
| 2022-01-12 | 3.350 | 3.420 | 3.340 | 3.370 | 3.370 | 3,948,352 |
| 2022-01-11 | 3.340 | 3.380 | 3.340 | 3.350 | 3.350 | 3,131,579 |
| 2022-01-10 | 3.390 | 3.400 | 3.320 | 3.350 | 3.350 | 6,036,100 |
| 2022-01-07 | 3.490 | 3.500 | 3.390 | 3.430 | 3.430 | 6,599,600 |
| 2022-01-06 | 3.470 | 3.530 | 3.440 | 3.480 | 3.480 | 4,796,800 |
| 2022-01-05 | 3.410 | 3.560 | 3.390 | 3.480 | 3.480 | 9,334,312 |
| 2022-01-04 | 3.380 | 3.440 | 3.380 | 3.410 | 3.410 | 5,691,092 |
| 2021-12-31 | 3.430 | 3.430 | 3.380 | 3.390 | 3.390 | 3,229,000 |
| 2021-12-30 | 3.340 | 3.440 | 3.340 | 3.410 | 3.410 | 4,767,379 |
| 2021-12-29 | 3.380 | 3.390 | 3.340 | 3.350 | 3.350 | 3,844,513 |
| 2021-12-28 | 3.450 | 3.450 | 3.380 | 3.390 | 3.390 | 3,817,679 |
| 2021-12-27 | 3.400 | 3.460 | 3.400 | 3.430 | 3.430 | 4,246,228 |
| 2021-12-24 | 3.390 | 3.430 | 3.350 | 3.400 | 3.400 | 4,966,488 |
| 2021-12-23 | 3.380 | 3.410 | 3.370 | 3.380 | 3.380 | 6,636,801 |
| 2021-12-22 | 3.460 | 3.490 | 3.420 | 3.450 | 3.450 | 5,258,693 |
| 2021-12-21 | 3.400 | 3.470 | 3.370 | 3.440 | 3.440 | 4,391,313 |
| 2021-12-20 | 3.520 | 3.520 | 3.380 | 3.410 | 3.410 | 7,603,100 |
| 2021-12-17 | 3.540 | 3.560 | 3.490 | 3.510 | 3.510 | 6,052,000 |
| 2021-12-16 | 3.590 | 3.620 | 3.490 | 3.550 | 3.550 | 8,149,680 |
| 2021-12-15 | 3.600 | 3.640 | 3.530 | 3.540 | 3.540 | 8,878,737 |
| 2021-12-14 | 3.640 | 3.710 | 3.580 | 3.620 | 3.620 | 12,116,417 |
| 2021-12-13 | 3.530 | 3.710 | 3.520 | 3.650 | 3.650 | 15,368,128 |
| 2021-12-10 | 3.450 | 3.630 | 3.430 | 3.570 | 3.570 | 17,363,508 |
| 2021-12-09 | 3.460 | 3.530 | 3.400 | 3.480 | 3.480 | 12,977,712 |
| 2021-12-08 | 3.460 | 3.660 | 3.420 | 3.530 | 3.530 | 22,614,337 |
| 2021-12-07 | 3.340 | 3.510 | 3.330 | 3.490 | 3.490 | 17,816,048 |
| 2021-12-06 | 3.390 | 3.430 | 3.310 | 3.340 | 3.340 | 18,015,391 |
| 2021-12-03 | 3.580 | 3.590 | 3.430 | 3.470 | 3.470 | 18,568,576 |
| 2021-12-02 | 3.380 | 3.540 | 3.340 | 3.540 | 3.540 | 21,984,996 |
| 2021-12-01 | 3.370 | 3.380 | 3.290 | 3.370 | 3.370 | 8,802,815 |
| 2021-11-30 | 3.350 | 3.430 | 3.320 | 3.390 | 3.390 | 10,827,334 |
| 2021-11-29 | 3.300 | 3.350 | 3.260 | 3.310 | 3.310 | 5,606,079 |
| 2021-11-26 | 3.330 | 3.370 | 3.310 | 3.350 | 3.350 | 4,849,901 |
| 2021-11-25 | 3.380 | 3.400 | 3.330 | 3.340 | 3.340 | 8,531,079 |
| 2021-11-24 | 3.440 | 3.460 | 3.390 | 3.400 | 3.400 | 6,939,500 |
| 2021-11-23 | 3.450 | 3.460 | 3.420 | 3.430 | 3.430 | 5,580,400 |
| 2021-11-22 | 3.440 | 3.490 | 3.380 | 3.460 | 3.460 | 9,658,601 |
| 2021-11-19 | 3.460 | 3.540 | 3.450 | 3.480 | 3.480 | 8,716,701 |
| 2021-11-18 | 3.450 | 3.470 | 3.420 | 3.440 | 3.440 | 5,021,700 |
| 2021-11-17 | 3.450 | 3.510 | 3.420 | 3.470 | 3.470 | 6,147,600 |
| 2021-11-16 | 3.470 | 3.500 | 3.420 | 3.440 | 3.440 | 7,585,116 |
| 2021-11-15 | 3.460 | 3.550 | 3.450 | 3.490 | 3.490 | 8,806,956 |
| 2021-11-12 | 3.500 | 3.530 | 3.450 | 3.450 | 3.450 | 8,997,317 |
| 2021-11-11 | 3.430 | 3.610 | 3.430 | 3.540 | 3.540 | 13,580,717 |
| 2021-11-10 | 3.480 | 3.480 | 3.410 | 3.460 | 3.460 | 7,087,356 |
| 2021-11-09 | 3.480 | 3.530 | 3.390 | 3.480 | 3.480 | 10,975,320 |
| 2021-11-08 | 3.380 | 3.530 | 3.370 | 3.470 | 3.470 | 11,012,420 |
| 2021-11-05 | 3.370 | 3.420 | 3.350 | 3.370 | 3.370 | 6,142,600 |
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.