Shenergy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	6.720	6.740	6.650	6.730	5.793	18,048,676
2023-07-25	7.080	7.100	6.630	6.720	5.784	51,048,505
2023-07-24	6.890	7.130	6.870	7.070	6.085	25,093,510
2023-07-21	6.890	6.930	6.830	6.910	5.948	15,758,589
2023-07-20	6.910	7.010	6.900	6.900	5.939	14,803,067
2023-07-19	6.930	6.970	6.910	6.940	5.973	9,525,319
2023-07-18	6.980	7.000	6.880	6.930	5.965	10,848,953
2023-07-17	6.940	7.050	6.940	6.970	5.999	14,834,471
2023-07-14	7.020	7.090	6.900	6.930	5.965	21,430,048
2023-07-13	6.850	7.120	6.810	7.040	6.060	32,639,911
2023-07-12	6.870	6.930	6.780	6.850	5.896	26,221,353
2023-07-11	7.080	7.100	6.780	6.880	5.922	47,361,654
2023-07-10	7.410	7.620	6.880	6.950	5.982	86,281,587
2023-07-07	7.010	7.090	6.980	7.020	6.042	15,346,098
2023-07-06	6.990	7.050	6.940	6.990	6.016	17,576,570
2023-07-05	6.830	7.100	6.830	6.980	6.008	28,681,828
2023-07-04	7.010	7.070	6.900	6.950	5.982	18,591,588
2023-07-03	7.010	7.060	6.900	7.010	6.034	27,064,152
2023-06-30	7.040	7.090	6.940	6.990	6.016	23,161,764
2023-06-29	6.950	7.040	6.840	7.000	6.025	23,285,502
2023-06-28	6.790	7.010	6.760	7.000	6.025	31,858,212
2023-06-27	6.760	6.810	6.590	6.770	5.827	25,574,587
2023-06-26	6.450	6.880	6.440	6.740	5.801	35,600,950
2023-06-21	6.440	6.630	6.380	6.480	5.578	22,471,087
2023-06-20	6.560	6.620	6.520	6.570	5.517	11,298,572
2023-06-19	6.510	6.630	6.460	6.580	5.526	14,003,954
2023-06-16	6.580	6.610	6.480	6.510	5.467	17,072,443
2023-06-15	6.560	6.650	6.550	6.610	5.551	16,699,856
2023-06-14	6.640	6.680	6.560	6.580	5.526	17,232,606
2023-06-13	6.670	6.720	6.610	6.660	5.593	10,618,454
2023-06-12	6.770	6.860	6.660	6.670	5.601	17,971,365
2023-06-09	6.720	6.840	6.670	6.770	5.685	23,322,804
2023-06-08	6.610	6.720	6.570	6.700	5.626	14,581,430
2023-06-07	6.600	6.680	6.580	6.620	5.559	11,621,760
2023-06-06	6.750	6.770	6.570	6.600	5.542	16,432,584
2023-06-05	6.750	6.880	6.680	6.770	5.685	18,356,426
2023-06-02	6.730	6.840	6.690	6.760	5.677	30,082,588
2023-06-01	7.100	7.110	6.620	6.720	5.643	53,409,173
2023-05-31	7.170	7.200	7.010	7.130	5.988	39,936,442
2023-05-30	7.300	7.300	7.070	7.150	6.004	30,125,716
2023-05-29	7.110	7.330	7.070	7.290	6.122	35,321,260
2023-05-26	6.890	7.140	6.870	7.120	5.979	33,166,151
2023-05-25	6.860	6.970	6.790	6.900	5.794	24,569,665
2023-05-24	6.890	6.960	6.820	6.850	5.752	13,521,170
2023-05-23	7.030	7.100	6.860	6.890	5.786	22,237,202
2023-05-22	6.950	7.130	6.900	7.060	5.929	24,965,090
2023-05-19	6.960	6.980	6.860	6.900	5.794	15,607,749
2023-05-18	6.990	7.120	6.860	6.940	5.828	25,342,943
2023-05-17	6.980	7.040	6.900	6.990	5.870	27,522,432
2023-05-16	7.140	7.160	6.950	6.990	5.870	35,183,589
2023-05-15	7.350	7.390	7.090	7.190	6.038	61,454,528
2023-05-12	7.000	7.380	6.970	7.260	6.097	54,465,976
2023-05-11	6.950	7.120	6.900	7.000	5.878	15,344,968
2023-05-10	7.020	7.040	6.900	6.960	5.845	23,201,967
2023-05-09	7.070	7.140	6.990	7.020	5.895	25,250,555
2023-05-08	7.030	7.220	6.990	7.070	5.937	40,749,845
2023-05-05	6.930	7.090	6.850	7.070	5.937	32,422,099
2023-05-04	6.700	6.980	6.690	6.890	5.786	34,617,072
2023-04-28	6.660	6.700	6.550	6.670	5.601	25,511,906
2023-04-27	6.610	6.710	6.560	6.650	5.584	17,981,292

← NewerPage 14 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.