Shenergy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	6.380	6.700	6.370	6.610	5.551	34,131,334
2023-04-25	6.360	6.500	6.310	6.390	5.366	13,568,333
2023-04-24	6.320	6.420	6.270	6.370	5.349	19,458,599
2023-04-21	6.420	6.470	6.310	6.320	5.307	13,481,603
2023-04-20	6.410	6.460	6.350	6.440	5.408	18,531,007
2023-04-19	6.350	6.410	6.320	6.370	5.349	12,985,040
2023-04-18	6.450	6.450	6.270	6.340	5.324	18,371,560
2023-04-17	6.470	6.540	6.400	6.420	5.391	29,512,860
2023-04-14	6.130	6.450	6.120	6.410	5.383	37,121,816
2023-04-13	6.110	6.230	6.090	6.130	5.148	14,493,479
2023-04-12	6.130	6.130	6.050	6.080	5.106	10,058,387
2023-04-11	6.140	6.170	6.060	6.100	5.123	13,189,841
2023-04-10	5.940	6.240	5.880	6.150	5.165	33,187,331
2023-04-07	5.830	5.950	5.830	5.930	4.980	13,408,675
2023-04-06	5.870	5.890	5.810	5.840	4.904	9,442,325
2023-04-04	5.830	5.900	5.820	5.880	4.938	9,418,227
2023-04-03	5.860	5.870	5.810	5.820	4.887	10,201,403
2023-03-31	5.870	5.990	5.860	5.860	4.921	12,107,717
2023-03-30	5.880	5.900	5.840	5.890	4.946	8,636,500
2023-03-29	5.950	5.970	5.840	5.860	4.921	11,648,700
2023-03-28	5.860	6.020	5.850	5.950	4.997	16,114,144
2023-03-27	5.910	5.940	5.830	5.860	4.921	12,761,794
2023-03-24	5.910	6.020	5.900	5.900	4.955	17,645,092
2023-03-23	5.960	5.970	5.850	5.910	4.963	20,678,452
2023-03-22	5.980	6.000	5.860	5.960	5.005	19,946,039
2023-03-21	6.130	6.140	5.950	5.980	5.022	27,863,248
2023-03-20	6.250	6.270	6.070	6.090	5.114	26,308,233
2023-03-17	6.210	6.310	6.160	6.250	5.249	22,522,848
2023-03-16	6.250	6.270	6.120	6.230	5.232	24,743,675
2023-03-15	6.090	6.300	6.000	6.260	5.257	31,701,818
2023-03-14	5.960	6.150	5.950	6.090	5.114	26,514,329
2023-03-13	5.990	6.020	5.910	5.960	5.005	21,199,449
2023-03-10	6.020	6.070	5.920	5.990	5.030	18,928,315
2023-03-09	6.150	6.150	5.990	6.000	5.039	22,242,952
2023-03-08	6.010	6.130	5.960	6.090	5.114	29,134,260
2023-03-07	5.860	6.180	5.850	6.010	5.047	61,074,240
2023-03-06	5.830	5.940	5.780	5.860	4.921	25,065,364
2023-03-03	5.880	5.880	5.750	5.820	4.887	29,082,330
2023-03-02	5.540	5.850	5.530	5.830	4.896	59,197,402
2023-03-01	5.540	5.570	5.510	5.530	4.644	21,310,378
2023-02-28	5.450	5.520	5.450	5.520	4.636	10,910,762
2023-02-27	5.500	5.500	5.440	5.460	4.585	7,249,003
2023-02-24	5.510	5.520	5.470	5.490	4.610	7,250,370
2023-02-23	5.550	5.560	5.490	5.510	4.627	9,650,297
2023-02-22	5.570	5.580	5.520	5.540	4.652	8,997,834
2023-02-21	5.540	5.590	5.530	5.580	4.686	11,234,670
2023-02-20	5.500	5.550	5.490	5.530	4.644	11,185,315
2023-02-17	5.510	5.540	5.500	5.510	4.627	9,224,440
2023-02-16	5.580	5.620	5.480	5.520	4.636	15,111,959
2023-02-15	5.600	5.610	5.560	5.580	4.686	8,883,731
2023-02-14	5.590	5.620	5.560	5.600	4.703	8,304,888
2023-02-13	5.600	5.650	5.550	5.570	4.678	15,631,727
2023-02-10	5.570	5.620	5.520	5.600	4.703	15,205,170
2023-02-09	5.540	5.590	5.520	5.550	4.661	8,739,453
2023-02-08	5.530	5.590	5.520	5.550	4.661	11,705,275
2023-02-07	5.470	5.540	5.450	5.530	4.644	11,340,506
2023-02-06	5.420	5.500	5.420	5.470	4.594	10,970,401
2023-02-03	5.460	5.470	5.400	5.430	4.560	10,023,721
2023-02-02	5.510	5.520	5.450	5.470	4.594	10,544,884
2023-02-01	5.450	5.490	5.420	5.480	4.602	13,549,154

← NewerPage 15 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.