Shenergy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 8.230 | 8.320 | 8.100 | 8.220 | 7.409 | 29,976,482 |
| 2024-07-22 | 8.250 | 8.300 | 7.990 | 8.280 | 7.463 | 33,066,570 |
| 2024-07-19 | 8.180 | 8.370 | 8.170 | 8.290 | 7.472 | 29,235,838 |
| 2024-07-18 | 8.000 | 8.280 | 7.920 | 8.250 | 7.436 | 42,566,335 |
| 2024-07-17 | 8.590 | 8.600 | 7.980 | 8.060 | 7.265 | 56,563,854 |
| 2024-07-16 | 8.720 | 8.760 | 8.550 | 8.710 | 7.851 | 22,057,478 |
| 2024-07-15 | 8.600 | 8.770 | 8.460 | 8.750 | 7.887 | 27,294,328 |
| 2024-07-12 | 8.770 | 8.860 | 8.610 | 8.630 | 7.779 | 25,372,507 |
| 2024-07-11 | 8.880 | 8.900 | 8.530 | 8.810 | 7.941 | 48,648,176 |
| 2024-07-10 | 9.240 | 9.270 | 8.780 | 8.890 | 8.013 | 42,113,846 |
| 2024-07-09 | 9.060 | 9.260 | 9.010 | 9.240 | 8.329 | 30,240,603 |
| 2024-07-08 | 8.800 | 9.120 | 8.790 | 9.070 | 8.175 | 33,082,558 |
| 2024-07-05 | 8.890 | 8.890 | 8.890 | 8.890 | 8.013 | 0 |
| 2024-07-04 | 9.000 | 9.070 | 8.870 | 8.890 | 8.013 | 16,887,661 |
| 2024-07-03 | 9.060 | 9.120 | 8.900 | 8.990 | 8.103 | 22,421,855 |
| 2024-07-02 | 8.980 | 9.080 | 8.920 | 9.070 | 8.175 | 24,127,581 |
| 2024-07-01 | 8.820 | 9.060 | 8.790 | 8.980 | 8.094 | 29,146,373 |
| 2024-06-28 | 8.420 | 8.920 | 8.380 | 8.830 | 7.959 | 43,144,515 |
| 2024-06-27 | 8.350 | 8.480 | 8.330 | 8.420 | 7.590 | 24,042,511 |
| 2024-06-26 | 8.510 | 8.580 | 8.220 | 8.380 | 7.554 | 30,303,775 |
| 2024-06-25 | 9.010 | 9.080 | 8.800 | 8.870 | 7.635 | 31,956,710 |
| 2024-06-24 | 9.040 | 9.130 | 8.990 | 9.040 | 7.781 | 26,652,751 |
| 2024-06-21 | 9.040 | 9.170 | 9.000 | 9.040 | 7.781 | 26,213,825 |
| 2024-06-20 | 8.760 | 9.150 | 8.750 | 9.070 | 7.807 | 40,156,730 |
| 2024-06-19 | 8.800 | 8.850 | 8.710 | 8.770 | 7.549 | 19,010,841 |
| 2024-06-18 | 8.760 | 8.840 | 8.650 | 8.810 | 7.583 | 27,326,437 |
| 2024-06-17 | 8.930 | 9.020 | 8.770 | 8.810 | 7.583 | 33,940,496 |
| 2024-06-14 | 9.090 | 9.140 | 8.920 | 8.950 | 7.703 | 41,879,872 |
| 2024-06-13 | 9.100 | 9.160 | 8.980 | 9.060 | 7.798 | 19,712,354 |
| 2024-06-12 | 8.930 | 9.130 | 8.890 | 9.090 | 7.824 | 25,635,672 |
| 2024-06-11 | 9.150 | 9.250 | 8.780 | 9.030 | 7.772 | 41,615,451 |
| 2024-06-07 | 9.080 | 9.220 | 8.930 | 9.160 | 7.884 | 32,530,505 |
| 2024-06-06 | 8.930 | 9.200 | 8.850 | 9.090 | 7.824 | 39,007,909 |
| 2024-06-05 | 8.920 | 8.980 | 8.800 | 8.910 | 7.669 | 25,577,279 |
| 2024-06-04 | 8.690 | 8.960 | 8.580 | 8.950 | 7.703 | 30,140,829 |
| 2024-06-03 | 8.700 | 8.780 | 8.560 | 8.670 | 7.462 | 25,693,518 |
| 2024-05-31 | 8.700 | 8.880 | 8.680 | 8.750 | 7.531 | 23,947,190 |
| 2024-05-30 | 8.810 | 8.860 | 8.660 | 8.700 | 7.488 | 22,782,571 |
| 2024-05-29 | 8.830 | 8.970 | 8.730 | 8.840 | 7.609 | 24,067,353 |
| 2024-05-28 | 8.900 | 8.970 | 8.770 | 8.870 | 7.635 | 23,280,736 |
| 2024-05-27 | 8.740 | 9.070 | 8.700 | 8.910 | 7.669 | 36,534,827 |
| 2024-05-24 | 8.530 | 8.880 | 8.530 | 8.710 | 7.497 | 31,522,654 |
| 2024-05-23 | 8.640 | 8.650 | 8.440 | 8.500 | 7.316 | 22,934,458 |
| 2024-05-22 | 8.720 | 8.860 | 8.620 | 8.630 | 7.428 | 23,196,506 |
| 2024-05-21 | 8.750 | 8.830 | 8.690 | 8.730 | 7.514 | 23,651,075 |
| 2024-05-20 | 8.600 | 8.790 | 8.580 | 8.760 | 7.540 | 33,131,969 |
| 2024-05-17 | 8.570 | 8.670 | 8.530 | 8.620 | 7.419 | 22,230,022 |
| 2024-05-16 | 8.700 | 8.760 | 8.540 | 8.590 | 7.394 | 28,088,255 |
| 2024-05-15 | 8.940 | 9.050 | 8.690 | 8.720 | 7.506 | 25,202,630 |
| 2024-05-14 | 8.900 | 9.030 | 8.740 | 8.960 | 7.712 | 30,053,506 |
| 2024-05-13 | 8.600 | 9.110 | 8.560 | 8.920 | 7.678 | 55,378,867 |
| 2024-05-10 | 8.450 | 8.610 | 8.430 | 8.590 | 7.394 | 20,877,267 |
| 2024-05-09 | 8.380 | 8.440 | 8.310 | 8.420 | 7.247 | 23,544,403 |
| 2024-05-08 | 8.490 | 8.570 | 8.350 | 8.370 | 7.204 | 20,230,351 |
| 2024-05-07 | 8.630 | 8.750 | 8.450 | 8.470 | 7.290 | 29,069,414 |
| 2024-05-06 | 8.620 | 8.700 | 8.340 | 8.670 | 7.462 | 49,618,240 |
| 2024-04-30 | 8.350 | 8.630 | 8.320 | 8.510 | 7.325 | 41,580,296 |
| 2024-04-29 | 8.200 | 8.300 | 8.040 | 8.150 | 7.015 | 27,501,742 |
| 2024-04-26 | 8.220 | 8.320 | 8.110 | 8.200 | 7.058 | 22,724,229 |
| 2024-04-25 | 8.300 | 8.330 | 8.160 | 8.220 | 7.075 | 17,061,170 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-14 | 0.4600 CNY |
| 2025-07-11 | 0.4500 CNY |
| 2024-06-26 | 0.4000 CNY |
| 2023-06-21 | 0.1600 CNY |
| 2022-07-08 | 0.2000 CNY |
| 2021-07-14 | 0.2800 CNY |
| 2020-07-23 | 0.2200 CNY |
| 2019-06-05 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.