Shenergy Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	6.910	6.970	6.850	6.920	5.956	19,173,165
2024-01-18	6.920	6.980	6.750	6.930	5.965	30,411,804
2024-01-17	7.060	7.120	6.960	6.960	5.991	24,065,696
2024-01-16	6.980	7.060	6.950	7.050	6.068	37,240,233
2024-01-15	6.900	7.000	6.850	6.950	5.982	52,760,440
2024-01-12	6.650	6.840	6.630	6.780	5.836	26,519,037
2024-01-11	6.740	6.740	6.610	6.630	5.707	25,060,703
2024-01-10	6.760	6.780	6.630	6.740	5.801	18,427,911
2024-01-09	6.710	6.800	6.650	6.790	5.844	23,530,344
2024-01-08	6.740	6.800	6.640	6.720	5.784	27,376,524
2024-01-05	6.750	6.850	6.720	6.760	5.819	24,410,719
2024-01-04	6.750	6.790	6.670	6.750	5.810	17,907,668
2024-01-03	6.630	6.770	6.620	6.740	5.801	31,315,606
2024-01-02	6.380	6.690	6.370	6.630	5.707	36,879,300
2023-12-29	6.470	6.540	6.400	6.420	5.526	20,073,805
2023-12-28	6.540	6.640	6.460	6.490	5.586	22,021,784
2023-12-27	6.480	6.580	6.450	6.540	5.629	19,147,137
2023-12-26	6.450	6.510	6.420	6.480	5.578	13,293,523
2023-12-25	6.420	6.480	6.340	6.460	5.560	14,814,653
2023-12-22	6.430	6.500	6.390	6.430	5.534	22,649,749
2023-12-21	6.310	6.440	6.250	6.430	5.534	27,401,341
2023-12-20	6.350	6.480	6.340	6.350	5.466	44,212,440
2023-12-19	6.260	6.310	6.210	6.260	5.388	15,160,189
2023-12-18	6.230	6.330	6.220	6.270	5.397	14,587,506
2023-12-15	6.330	6.360	6.230	6.260	5.388	18,358,122
2023-12-14	6.290	6.330	6.210	6.300	5.423	16,579,811
2023-12-13	6.270	6.350	6.250	6.290	5.414	22,461,344
2023-12-12	6.160	6.280	6.150	6.270	5.397	26,704,220
2023-12-11	6.060	6.190	5.970	6.170	5.311	32,132,346
2023-12-08	5.960	6.090	5.960	6.050	5.207	26,878,700
2023-12-07	5.930	6.000	5.920	5.970	5.139	12,546,677
2023-12-06	5.980	5.980	5.870	5.940	5.113	13,995,109
2023-12-05	6.000	6.070	5.950	5.970	5.139	18,541,122
2023-12-04	5.990	6.060	5.960	6.000	5.164	17,755,281
2023-12-01	6.000	6.020	5.950	5.980	5.147	15,745,093
2023-11-30	5.890	6.000	5.880	5.990	5.156	20,051,592
2023-11-29	5.890	5.960	5.890	5.900	5.078	17,048,376
2023-11-28	5.850	5.910	5.810	5.890	5.070	15,915,087
2023-11-27	5.850	5.880	5.780	5.850	5.035	15,090,078
2023-11-24	5.900	5.920	5.860	5.860	5.044	11,836,700
2023-11-23	5.820	5.910	5.820	5.890	5.070	15,222,477
2023-11-22	5.850	5.900	5.810	5.820	5.009	14,893,348
2023-11-21	5.900	5.920	5.850	5.860	5.044	12,416,601
2023-11-20	5.850	5.940	5.830	5.900	5.078	18,179,856
2023-11-17	5.840	5.870	5.820	5.850	5.035	9,776,773
2023-11-16	5.850	5.880	5.830	5.840	5.027	10,198,500
2023-11-15	5.880	5.890	5.830	5.860	5.044	14,180,618
2023-11-14	5.880	5.940	5.830	5.850	5.035	18,045,269
2023-11-13	5.880	5.930	5.760	5.880	5.061	25,733,191
2023-11-10	5.810	5.870	5.710	5.840	5.027	22,925,498
2023-11-09	5.770	5.850	5.750	5.810	5.001	18,722,229
2023-11-08	5.810	5.820	5.750	5.770	4.966	15,510,124
2023-11-07	5.860	5.860	5.790	5.810	5.001	17,771,750
2023-11-06	5.890	5.940	5.830	5.860	5.044	25,681,171
2023-11-03	5.890	5.940	5.860	5.870	5.052	19,050,622
2023-11-02	5.860	5.950	5.850	5.910	5.087	20,456,837
2023-11-01	5.880	5.930	5.800	5.860	5.044	20,869,609
2023-10-31	6.020	6.050	5.850	5.890	5.070	30,340,450
2023-10-30	6.110	6.140	6.020	6.040	5.199	23,195,700
2023-10-27	6.110	6.170	6.070	6.140	5.285	14,045,802

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.