Shenergy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	5.930	6.120	5.900	6.100	5.250	15,642,477
2023-10-25	5.960	6.030	5.930	5.950	5.121	17,130,376
2023-10-24	5.900	5.980	5.850	5.940	5.113	18,365,746
2023-10-23	6.010	6.040	5.850	5.880	5.061	15,105,744
2023-10-20	6.010	6.090	6.000	6.040	5.199	10,017,796
2023-10-19	6.110	6.120	6.010	6.040	5.199	12,777,883
2023-10-18	6.210	6.230	6.110	6.110	5.259	12,317,209
2023-10-17	6.160	6.260	6.150	6.230	5.362	14,199,961
2023-10-16	6.180	6.230	6.140	6.170	5.311	10,217,653
2023-10-13	6.190	6.250	6.170	6.200	5.337	9,663,017
2023-10-12	6.160	6.250	6.140	6.220	5.354	13,464,741
2023-10-11	6.230	6.250	6.140	6.150	5.293	16,914,851
2023-10-10	6.320	6.350	6.220	6.230	5.362	17,180,486
2023-10-09	6.360	6.380	6.310	6.330	5.448	13,014,115
2023-09-28	6.350	6.400	6.320	6.350	5.466	14,808,977
2023-09-27	6.420	6.460	6.330	6.350	5.466	17,545,843
2023-09-26	6.370	6.450	6.350	6.420	5.526	13,630,264
2023-09-25	6.400	6.460	6.360	6.380	5.491	18,252,506
2023-09-22	6.420	6.430	6.340	6.400	5.509	16,354,414
2023-09-21	6.480	6.550	6.390	6.410	5.517	19,501,680
2023-09-20	6.510	6.550	6.450	6.480	5.578	16,798,888
2023-09-19	6.390	6.510	6.360	6.490	5.586	22,226,354
2023-09-18	6.440	6.460	6.310	6.420	5.526	30,309,498
2023-09-15	6.690	6.700	6.420	6.420	5.526	47,962,753
2023-09-14	6.570	6.750	6.560	6.730	5.793	23,758,166
2023-09-13	6.590	6.620	6.530	6.570	5.655	10,493,860
2023-09-12	6.630	6.700	6.560	6.570	5.655	11,972,374
2023-09-11	6.540	6.680	6.520	6.610	5.689	26,039,325
2023-09-08	6.430	6.570	6.400	6.550	5.638	21,303,832
2023-09-07	6.540	6.570	6.430	6.430	5.534	15,909,851
2023-09-06	6.540	6.620	6.510	6.550	5.638	15,220,191
2023-09-05	6.490	6.590	6.470	6.550	5.638	16,468,078
2023-09-04	6.460	6.530	6.430	6.500	5.595	18,916,890
2023-09-01	6.550	6.550	6.420	6.460	5.560	18,869,239
2023-08-31	6.530	6.590	6.510	6.520	5.612	20,394,272
2023-08-30	6.550	6.680	6.500	6.510	5.603	33,026,819
2023-08-29	6.680	6.740	6.520	6.530	5.621	42,230,825
2023-08-28	6.870	6.930	6.710	6.730	5.793	23,829,651
2023-08-25	6.540	6.710	6.520	6.620	5.698	14,281,186
2023-08-24	6.590	6.650	6.520	6.540	5.629	14,253,000
2023-08-23	6.660	6.690	6.580	6.590	5.672	12,858,922
2023-08-22	6.750	6.780	6.590	6.670	5.741	16,790,323
2023-08-21	6.790	6.860	6.710	6.710	5.775	12,841,356
2023-08-18	6.840	6.930	6.820	6.830	5.879	14,360,269
2023-08-17	6.770	6.870	6.690	6.850	5.896	23,110,544
2023-08-16	6.770	6.820	6.690	6.790	5.844	16,313,966
2023-08-15	6.670	6.910	6.640	6.810	5.862	31,180,180
2023-08-14	6.650	6.680	6.540	6.660	5.732	11,428,662
2023-08-11	6.740	6.760	6.610	6.640	5.715	10,581,731
2023-08-10	6.670	6.750	6.650	6.740	5.801	12,061,743
2023-08-09	6.790	6.790	6.610	6.660	5.732	17,833,665
2023-08-08	6.830	6.840	6.750	6.790	5.844	10,942,713
2023-08-07	6.840	6.860	6.750	6.800	5.853	19,298,868
2023-08-04	6.960	7.030	6.820	6.850	5.896	22,748,103
2023-08-03	6.920	7.030	6.900	6.950	5.982	14,357,179
2023-08-02	6.980	7.000	6.900	6.920	5.956	16,783,619
2023-08-01	6.770	7.030	6.750	6.980	6.008	36,503,662
2023-07-31	6.850	6.870	6.720	6.780	5.836	28,558,030
2023-07-28	6.820	6.850	6.670	6.830	5.879	19,668,793
2023-07-27	6.720	6.950	6.720	6.800	5.853	22,607,278

← NewerPage 13 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.