Shenergy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	5.290	5.410	5.280	5.390	4.526	12,496,536
2022-10-31	5.510	5.520	5.250	5.260	4.417	24,270,642
2022-10-28	5.820	5.830	5.550	5.570	4.678	14,847,701
2022-10-27	5.880	5.990	5.810	5.820	4.887	12,006,289
2022-10-26	5.950	6.030	5.920	5.930	4.980	8,990,756
2022-10-25	5.880	6.000	5.840	5.950	4.997	8,222,718
2022-10-24	5.950	6.040	5.830	5.880	4.938	9,919,538
2022-10-21	5.890	6.070	5.880	5.960	5.005	8,933,930
2022-10-20	6.020	6.040	5.860	5.870	4.929	9,815,909
2022-10-19	6.120	6.150	6.000	6.020	5.055	9,148,540
2022-10-18	6.160	6.290	6.100	6.110	5.131	13,899,968
2022-10-17	6.190	6.200	6.050	6.150	5.165	8,939,699
2022-10-14	6.200	6.260	6.180	6.210	5.215	10,945,404
2022-10-13	5.940	6.290	5.910	6.240	5.240	21,053,136
2022-10-12	6.000	6.050	5.760	5.970	5.013	15,536,777
2022-10-11	5.780	6.050	5.730	6.040	5.072	16,034,120
2022-10-10	5.750	5.880	5.710	5.730	4.812	10,172,714
2022-09-30	5.800	5.840	5.750	5.760	4.837	6,866,316
2022-09-29	5.870	5.910	5.730	5.790	4.862	6,785,800
2022-09-28	5.970	5.990	5.820	5.830	4.896	8,986,386
2022-09-27	5.890	6.030	5.850	5.940	4.988	7,711,643
2022-09-26	6.000	6.090	5.860	5.890	4.946	13,155,334
2022-09-23	6.080	6.180	6.010	6.040	5.072	9,360,949
2022-09-22	6.060	6.100	6.000	6.070	5.097	8,816,032
2022-09-21	6.000	6.130	5.900	6.090	5.114	9,350,782
2022-09-20	5.960	6.010	5.930	5.990	5.030	7,226,613
2022-09-19	6.000	6.000	5.850	5.930	4.980	8,614,547
2022-09-16	6.120	6.210	5.950	5.950	4.997	15,271,918
2022-09-15	6.280	6.300	6.080	6.130	5.148	12,476,783
2022-09-14	6.340	6.380	6.210	6.240	5.240	13,662,282
2022-09-13	6.650	6.760	6.340	6.390	5.366	25,329,395
2022-09-09	6.640	6.800	6.590	6.690	5.618	38,593,236
2022-09-08	6.440	6.780	6.380	6.750	5.668	49,423,839
2022-09-07	6.300	6.480	6.250	6.460	5.425	29,169,362
2022-09-06	6.090	6.370	6.070	6.350	5.333	32,460,422
2022-09-05	5.960	6.120	5.960	6.100	5.123	13,587,623
2022-09-02	6.000	6.120	5.970	5.980	5.022	8,446,031
2022-09-01	5.980	6.070	5.950	5.980	5.022	9,364,898
2022-08-31	6.160	6.170	5.960	5.990	5.030	17,536,161
2022-08-30	6.150	6.200	6.090	6.180	5.190	14,984,649
2022-08-29	6.030	6.170	6.010	6.150	5.165	15,344,374
2022-08-26	6.130	6.200	6.050	6.100	5.123	11,385,888
2022-08-25	6.100	6.140	5.970	6.110	5.131	15,110,633
2022-08-24	6.180	6.190	6.020	6.060	5.089	19,647,252
2022-08-23	6.050	6.230	6.000	6.190	5.198	28,316,893
2022-08-22	5.950	6.090	5.930	6.070	5.097	27,292,653
2022-08-19	5.780	6.000	5.720	5.950	4.997	24,303,018
2022-08-18	5.870	5.880	5.750	5.780	4.854	9,087,671
2022-08-17	5.840	5.900	5.820	5.880	4.938	10,773,809
2022-08-16	5.760	5.920	5.760	5.810	4.879	10,589,129
2022-08-15	5.710	5.800	5.660	5.760	4.837	11,151,470
2022-08-12	5.660	5.730	5.640	5.700	4.787	7,763,454
2022-08-11	5.600	5.670	5.590	5.660	4.753	8,331,624
2022-08-10	5.650	5.660	5.570	5.570	4.678	7,582,462
2022-08-09	5.770	5.770	5.640	5.650	4.745	11,342,498
2022-08-08	5.670	5.790	5.650	5.760	4.837	8,209,941
2022-08-05	5.670	5.700	5.580	5.690	4.778	7,324,954
2022-08-04	5.670	5.710	5.560	5.630	4.728	7,396,400
2022-08-03	5.730	5.850	5.600	5.620	4.719	15,676,278
2022-08-02	5.850	5.860	5.680	5.730	4.812	17,259,571

← NewerPage 17 of 21 · 1,213 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.