Shenergy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 5.470 | 5.470 | 5.410 | 5.440 | 4.568 | 11,918,657 |
| 2023-01-30 | 5.490 | 5.500 | 5.450 | 5.450 | 4.577 | 12,104,553 |
| 2023-01-20 | 5.400 | 5.460 | 5.400 | 5.450 | 4.577 | 7,408,244 |
| 2023-01-19 | 5.390 | 5.400 | 5.360 | 5.400 | 4.535 | 6,069,158 |
| 2023-01-18 | 5.370 | 5.400 | 5.360 | 5.400 | 4.535 | 6,582,068 |
| 2023-01-17 | 5.400 | 5.400 | 5.340 | 5.360 | 4.501 | 8,963,011 |
| 2023-01-16 | 5.340 | 5.410 | 5.330 | 5.380 | 4.518 | 11,805,079 |
| 2023-01-13 | 5.330 | 5.340 | 5.300 | 5.340 | 4.484 | 9,327,078 |
| 2023-01-12 | 5.340 | 5.360 | 5.300 | 5.330 | 4.476 | 7,638,070 |
| 2023-01-11 | 5.390 | 5.400 | 5.340 | 5.350 | 4.493 | 8,238,551 |
| 2023-01-10 | 5.440 | 5.460 | 5.350 | 5.360 | 4.501 | 11,381,516 |
| 2023-01-09 | 5.520 | 5.550 | 5.440 | 5.440 | 4.568 | 11,342,693 |
| 2023-01-06 | 5.510 | 5.560 | 5.500 | 5.520 | 4.636 | 6,602,295 |
| 2023-01-05 | 5.510 | 5.540 | 5.470 | 5.490 | 4.610 | 7,367,045 |
| 2023-01-04 | 5.540 | 5.550 | 5.490 | 5.490 | 4.610 | 8,016,735 |
| 2023-01-03 | 5.490 | 5.550 | 5.470 | 5.530 | 4.644 | 6,757,765 |
| 2022-12-30 | 5.460 | 5.520 | 5.410 | 5.490 | 4.610 | 7,488,917 |
| 2022-12-29 | 5.440 | 5.450 | 5.390 | 5.410 | 4.543 | 8,019,241 |
| 2022-12-28 | 5.360 | 5.480 | 5.290 | 5.470 | 4.594 | 11,756,509 |
| 2022-12-27 | 5.350 | 5.380 | 5.330 | 5.360 | 4.501 | 6,774,866 |
| 2022-12-26 | 5.300 | 5.360 | 5.290 | 5.340 | 4.484 | 5,533,680 |
| 2022-12-23 | 5.280 | 5.330 | 5.250 | 5.300 | 4.451 | 5,306,865 |
| 2022-12-22 | 5.360 | 5.380 | 5.260 | 5.290 | 4.442 | 7,216,961 |
| 2022-12-21 | 5.380 | 5.400 | 5.320 | 5.350 | 4.493 | 6,573,745 |
| 2022-12-20 | 5.390 | 5.480 | 5.320 | 5.380 | 4.518 | 17,527,031 |
| 2022-12-19 | 5.520 | 5.530 | 5.360 | 5.380 | 4.518 | 10,982,304 |
| 2022-12-16 | 5.500 | 5.550 | 5.490 | 5.530 | 4.644 | 8,842,640 |
| 2022-12-15 | 5.520 | 5.540 | 5.500 | 5.510 | 4.627 | 5,513,737 |
| 2022-12-14 | 5.510 | 5.550 | 5.500 | 5.510 | 4.627 | 8,076,835 |
| 2022-12-13 | 5.500 | 5.540 | 5.490 | 5.520 | 4.636 | 8,134,595 |
| 2022-12-12 | 5.580 | 5.590 | 5.500 | 5.500 | 4.619 | 12,389,800 |
| 2022-12-09 | 5.650 | 5.680 | 5.580 | 5.580 | 4.686 | 15,262,716 |
| 2022-12-08 | 5.710 | 5.730 | 5.630 | 5.630 | 4.728 | 13,517,462 |
| 2022-12-07 | 5.730 | 5.780 | 5.690 | 5.730 | 4.812 | 12,995,343 |
| 2022-12-06 | 5.730 | 5.780 | 5.700 | 5.750 | 4.829 | 18,406,078 |
| 2022-12-05 | 5.760 | 5.780 | 5.700 | 5.730 | 4.812 | 30,433,447 |
| 2022-12-02 | 5.790 | 5.800 | 5.720 | 5.720 | 4.803 | 10,396,318 |
| 2022-12-01 | 5.790 | 5.810 | 5.740 | 5.790 | 4.862 | 15,916,591 |
| 2022-11-30 | 5.800 | 5.830 | 5.740 | 5.750 | 4.829 | 20,687,605 |
| 2022-11-29 | 5.950 | 5.990 | 5.780 | 5.800 | 4.871 | 26,196,260 |
| 2022-11-28 | 5.860 | 5.950 | 5.750 | 5.940 | 4.988 | 12,546,042 |
| 2022-11-25 | 5.870 | 5.900 | 5.810 | 5.870 | 4.929 | 7,277,307 |
| 2022-11-24 | 5.800 | 5.910 | 5.790 | 5.860 | 4.921 | 10,406,455 |
| 2022-11-23 | 5.810 | 5.850 | 5.730 | 5.780 | 4.854 | 8,945,072 |
| 2022-11-22 | 5.630 | 5.820 | 5.630 | 5.780 | 4.854 | 12,266,243 |
| 2022-11-21 | 5.650 | 5.680 | 5.600 | 5.660 | 4.753 | 6,431,349 |
| 2022-11-18 | 5.620 | 5.710 | 5.600 | 5.680 | 4.770 | 9,548,068 |
| 2022-11-17 | 5.650 | 5.670 | 5.580 | 5.640 | 4.736 | 6,480,996 |
| 2022-11-16 | 5.660 | 5.770 | 5.640 | 5.660 | 4.753 | 9,715,669 |
| 2022-11-15 | 5.510 | 5.690 | 5.470 | 5.650 | 4.745 | 16,888,480 |
| 2022-11-14 | 5.480 | 5.520 | 5.450 | 5.500 | 4.619 | 10,920,133 |
| 2022-11-11 | 5.430 | 5.510 | 5.380 | 5.470 | 4.594 | 19,008,629 |
| 2022-11-10 | 5.370 | 5.390 | 5.330 | 5.350 | 4.493 | 9,018,805 |
| 2022-11-09 | 5.330 | 5.410 | 5.310 | 5.390 | 4.526 | 9,199,316 |
| 2022-11-08 | 5.400 | 5.410 | 5.300 | 5.340 | 4.484 | 11,388,883 |
| 2022-11-07 | 5.410 | 5.440 | 5.370 | 5.400 | 4.535 | 13,576,395 |
| 2022-11-04 | 5.350 | 5.450 | 5.330 | 5.410 | 4.543 | 12,894,527 |
| 2022-11-03 | 5.360 | 5.390 | 5.330 | 5.340 | 4.484 | 6,511,499 |
| 2022-11-02 | 5.410 | 5.410 | 5.330 | 5.390 | 4.526 | 8,980,254 |
| 2022-11-01 | 5.290 | 5.410 | 5.280 | 5.390 | 4.526 | 12,496,536 |
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.