Shenergy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 8.030 | 8.340 | 8.030 | 8.330 | 7.170 | 35,261,173 |
| 2024-04-23 | 8.350 | 8.360 | 7.960 | 8.010 | 6.894 | 42,501,902 |
| 2024-04-22 | 8.450 | 8.540 | 8.320 | 8.370 | 7.204 | 24,135,429 |
| 2024-04-19 | 8.400 | 8.550 | 8.370 | 8.450 | 7.273 | 22,550,654 |
| 2024-04-18 | 8.590 | 8.760 | 8.370 | 8.430 | 7.256 | 38,422,895 |
| 2024-04-17 | 8.420 | 8.630 | 8.340 | 8.630 | 7.428 | 35,127,709 |
| 2024-04-16 | 8.480 | 8.610 | 8.400 | 8.410 | 7.239 | 41,153,273 |
| 2024-04-15 | 8.300 | 8.500 | 8.230 | 8.470 | 7.290 | 29,954,425 |
| 2024-04-12 | 8.430 | 8.450 | 8.310 | 8.350 | 7.187 | 22,957,446 |
| 2024-04-11 | 8.270 | 8.470 | 8.250 | 8.430 | 7.256 | 32,325,541 |
| 2024-04-10 | 8.200 | 8.320 | 8.170 | 8.310 | 7.153 | 30,453,647 |
| 2024-04-09 | 8.130 | 8.260 | 8.080 | 8.210 | 7.067 | 27,504,803 |
| 2024-04-08 | 8.030 | 8.250 | 8.000 | 8.170 | 7.032 | 26,772,567 |
| 2024-04-03 | 7.990 | 8.110 | 7.930 | 8.080 | 6.955 | 21,440,201 |
| 2024-04-02 | 7.940 | 8.080 | 7.920 | 8.000 | 6.886 | 26,946,212 |
| 2024-04-01 | 7.930 | 8.170 | 7.920 | 7.940 | 6.834 | 37,218,833 |
| 2024-03-29 | 7.750 | 7.910 | 7.740 | 7.910 | 6.808 | 15,062,172 |
| 2024-03-28 | 7.710 | 7.820 | 7.550 | 7.730 | 6.653 | 25,750,260 |
| 2024-03-27 | 7.620 | 7.810 | 7.600 | 7.680 | 6.610 | 29,927,548 |
| 2024-03-26 | 7.510 | 7.650 | 7.460 | 7.620 | 6.559 | 21,356,169 |
| 2024-03-25 | 7.390 | 7.620 | 7.380 | 7.510 | 6.464 | 22,360,930 |
| 2024-03-22 | 7.440 | 7.490 | 7.370 | 7.400 | 6.369 | 16,871,127 |
| 2024-03-21 | 7.470 | 7.530 | 7.400 | 7.410 | 6.378 | 15,470,172 |
| 2024-03-20 | 7.480 | 7.540 | 7.410 | 7.470 | 6.430 | 12,945,602 |
| 2024-03-19 | 7.660 | 7.690 | 7.450 | 7.500 | 6.455 | 23,642,794 |
| 2024-03-18 | 7.520 | 7.820 | 7.510 | 7.690 | 6.619 | 34,357,964 |
| 2024-03-15 | 7.450 | 7.710 | 7.430 | 7.500 | 6.455 | 35,414,471 |
| 2024-03-14 | 7.440 | 7.510 | 7.370 | 7.480 | 6.438 | 25,536,923 |
| 2024-03-13 | 7.240 | 7.480 | 7.210 | 7.440 | 6.404 | 38,900,931 |
| 2024-03-12 | 7.540 | 7.570 | 7.210 | 7.240 | 6.232 | 48,304,077 |
| 2024-03-11 | 7.880 | 7.910 | 7.460 | 7.600 | 6.542 | 49,431,059 |
| 2024-03-08 | 7.740 | 7.880 | 7.700 | 7.860 | 6.765 | 26,570,118 |
| 2024-03-07 | 7.640 | 7.870 | 7.610 | 7.740 | 6.662 | 25,702,857 |
| 2024-03-06 | 7.710 | 7.790 | 7.640 | 7.670 | 6.602 | 25,135,863 |
| 2024-03-05 | 7.650 | 7.790 | 7.570 | 7.720 | 6.645 | 36,347,752 |
| 2024-03-04 | 7.280 | 7.700 | 7.250 | 7.690 | 6.619 | 55,181,655 |
| 2024-03-01 | 7.510 | 7.570 | 7.290 | 7.330 | 6.309 | 41,073,597 |
| 2024-02-29 | 7.450 | 7.590 | 7.360 | 7.570 | 6.516 | 36,537,810 |
| 2024-02-28 | 7.200 | 7.530 | 7.170 | 7.420 | 6.387 | 45,670,276 |
| 2024-02-27 | 7.170 | 7.280 | 7.150 | 7.230 | 6.223 | 35,377,588 |
| 2024-02-26 | 7.450 | 7.450 | 7.170 | 7.200 | 6.197 | 55,713,189 |
| 2024-02-23 | 7.540 | 7.630 | 7.460 | 7.510 | 6.464 | 24,906,426 |
| 2024-02-22 | 7.450 | 7.550 | 7.400 | 7.530 | 6.481 | 40,450,269 |
| 2024-02-21 | 7.800 | 7.830 | 7.510 | 7.520 | 6.473 | 52,605,684 |
| 2024-02-20 | 7.520 | 7.900 | 7.500 | 7.800 | 6.714 | 37,078,466 |
| 2024-02-19 | 7.450 | 7.620 | 7.230 | 7.550 | 6.498 | 48,339,186 |
| 2024-02-08 | 7.670 | 7.900 | 7.360 | 7.420 | 6.387 | 65,060,436 |
| 2024-02-07 | 7.420 | 7.690 | 7.330 | 7.670 | 6.602 | 59,550,358 |
| 2024-02-06 | 7.290 | 7.510 | 7.190 | 7.430 | 6.395 | 44,176,576 |
| 2024-02-05 | 7.260 | 7.400 | 7.080 | 7.360 | 6.335 | 45,131,170 |
| 2024-02-02 | 7.220 | 7.340 | 7.100 | 7.280 | 6.266 | 31,357,581 |
| 2024-02-01 | 7.230 | 7.320 | 7.120 | 7.270 | 6.257 | 31,842,255 |
| 2024-01-31 | 7.160 | 7.350 | 7.110 | 7.250 | 6.240 | 28,058,875 |
| 2024-01-30 | 7.210 | 7.330 | 7.180 | 7.200 | 6.197 | 30,015,692 |
| 2024-01-29 | 7.040 | 7.350 | 7.040 | 7.260 | 6.249 | 41,862,481 |
| 2024-01-26 | 7.000 | 7.080 | 6.960 | 7.040 | 6.060 | 16,926,212 |
| 2024-01-25 | 6.910 | 7.020 | 6.880 | 7.000 | 6.025 | 24,993,969 |
| 2024-01-24 | 6.810 | 6.910 | 6.710 | 6.890 | 5.930 | 21,810,270 |
| 2024-01-23 | 6.620 | 6.840 | 6.570 | 6.800 | 5.853 | 23,391,293 |
| 2024-01-22 | 6.910 | 6.920 | 6.650 | 6.670 | 5.741 | 25,174,766 |
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.