Shenergy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 5.870 | 5.950 | 5.830 | 5.890 | 4.946 | 10,084,280 |
| 2022-07-29 | 5.870 | 5.990 | 5.840 | 5.870 | 4.929 | 13,487,953 |
| 2022-07-28 | 5.720 | 5.920 | 5.710 | 5.850 | 4.913 | 15,527,042 |
| 2022-07-27 | 5.670 | 5.710 | 5.660 | 5.700 | 4.787 | 9,921,343 |
| 2022-07-26 | 5.670 | 5.710 | 5.610 | 5.670 | 4.761 | 11,618,018 |
| 2022-07-25 | 5.830 | 5.840 | 5.660 | 5.690 | 4.778 | 11,822,791 |
| 2022-07-22 | 5.850 | 5.920 | 5.720 | 5.790 | 4.862 | 12,728,653 |
| 2022-07-21 | 5.920 | 5.960 | 5.840 | 5.850 | 4.913 | 11,632,642 |
| 2022-07-20 | 5.990 | 6.010 | 5.920 | 5.950 | 4.997 | 10,651,383 |
| 2022-07-19 | 6.110 | 6.110 | 5.910 | 5.960 | 5.005 | 16,205,691 |
| 2022-07-18 | 5.890 | 6.110 | 5.880 | 6.100 | 5.123 | 19,824,724 |
| 2022-07-15 | 5.980 | 5.980 | 5.800 | 5.880 | 4.938 | 15,099,518 |
| 2022-07-14 | 6.050 | 6.090 | 5.930 | 5.980 | 5.022 | 16,118,761 |
| 2022-07-13 | 6.010 | 6.090 | 5.970 | 6.070 | 5.097 | 17,423,725 |
| 2022-07-12 | 5.970 | 6.230 | 5.950 | 6.050 | 5.081 | 27,470,633 |
| 2022-07-11 | 5.890 | 6.050 | 5.860 | 6.000 | 5.039 | 21,615,083 |
| 2022-07-08 | 6.070 | 6.070 | 5.850 | 5.890 | 4.946 | 18,876,996 |
| 2022-07-07 | 6.340 | 6.340 | 6.130 | 6.190 | 5.030 | 30,044,453 |
| 2022-07-06 | 6.030 | 6.300 | 6.010 | 6.300 | 5.120 | 55,839,462 |
| 2022-07-05 | 5.940 | 6.120 | 5.910 | 6.030 | 4.900 | 30,775,540 |
| 2022-07-04 | 5.760 | 5.930 | 5.720 | 5.890 | 4.786 | 25,502,501 |
| 2022-07-01 | 5.680 | 5.800 | 5.670 | 5.740 | 4.665 | 13,929,554 |
| 2022-06-30 | 5.720 | 5.790 | 5.660 | 5.680 | 4.616 | 15,816,995 |
| 2022-06-29 | 5.800 | 5.810 | 5.720 | 5.720 | 4.648 | 11,251,415 |
| 2022-06-28 | 5.810 | 5.840 | 5.740 | 5.790 | 4.705 | 14,919,512 |
| 2022-06-27 | 5.780 | 5.890 | 5.740 | 5.760 | 4.681 | 22,509,289 |
| 2022-06-24 | 5.680 | 5.750 | 5.660 | 5.730 | 4.656 | 12,047,596 |
| 2022-06-23 | 5.640 | 5.670 | 5.570 | 5.660 | 4.600 | 11,188,834 |
| 2022-06-22 | 5.760 | 5.760 | 5.620 | 5.630 | 4.575 | 10,916,734 |
| 2022-06-21 | 5.740 | 5.820 | 5.710 | 5.750 | 4.673 | 16,736,296 |
| 2022-06-20 | 5.650 | 5.780 | 5.580 | 5.710 | 4.640 | 17,007,654 |
| 2022-06-17 | 5.600 | 5.660 | 5.550 | 5.640 | 4.583 | 10,756,392 |
| 2022-06-16 | 5.700 | 5.740 | 5.630 | 5.630 | 4.575 | 12,893,535 |
| 2022-06-15 | 5.680 | 5.800 | 5.660 | 5.700 | 4.632 | 18,895,210 |
| 2022-06-14 | 5.550 | 5.690 | 5.500 | 5.680 | 4.616 | 16,170,725 |
| 2022-06-13 | 5.760 | 5.800 | 5.540 | 5.590 | 4.543 | 23,780,972 |
| 2022-06-10 | 5.620 | 5.840 | 5.600 | 5.810 | 4.721 | 23,480,366 |
| 2022-06-09 | 5.730 | 5.770 | 5.650 | 5.650 | 4.591 | 15,587,651 |
| 2022-06-08 | 5.650 | 5.770 | 5.630 | 5.720 | 4.648 | 18,736,653 |
| 2022-06-07 | 5.730 | 5.730 | 5.610 | 5.640 | 4.583 | 14,154,648 |
| 2022-06-06 | 5.690 | 5.740 | 5.650 | 5.710 | 4.640 | 11,350,661 |
| 2022-06-02 | 5.690 | 5.710 | 5.630 | 5.680 | 4.616 | 9,174,763 |
| 2022-06-01 | 5.700 | 5.740 | 5.620 | 5.690 | 4.624 | 10,466,462 |
| 2022-05-31 | 5.620 | 5.750 | 5.610 | 5.720 | 4.648 | 17,787,688 |
| 2022-05-30 | 5.600 | 5.630 | 5.550 | 5.620 | 4.567 | 10,898,332 |
| 2022-05-27 | 5.550 | 5.630 | 5.550 | 5.590 | 4.543 | 10,621,920 |
| 2022-05-26 | 5.560 | 5.610 | 5.510 | 5.570 | 4.526 | 11,868,444 |
| 2022-05-25 | 5.330 | 5.530 | 5.320 | 5.530 | 4.494 | 13,622,169 |
| 2022-05-24 | 5.490 | 5.540 | 5.320 | 5.330 | 4.331 | 12,728,208 |
| 2022-05-23 | 5.530 | 5.550 | 5.460 | 5.490 | 4.461 | 8,440,158 |
| 2022-05-20 | 5.500 | 5.620 | 5.470 | 5.530 | 4.494 | 13,152,213 |
| 2022-05-19 | 5.370 | 5.480 | 5.320 | 5.470 | 4.445 | 11,863,597 |
| 2022-05-18 | 5.470 | 5.510 | 5.380 | 5.440 | 4.421 | 10,428,903 |
| 2022-05-17 | 5.500 | 5.510 | 5.420 | 5.460 | 4.437 | 6,856,568 |
| 2022-05-16 | 5.580 | 5.600 | 5.450 | 5.490 | 4.461 | 11,946,384 |
| 2022-05-13 | 5.540 | 5.650 | 5.520 | 5.580 | 4.535 | 9,611,051 |
| 2022-05-12 | 5.450 | 5.640 | 5.430 | 5.550 | 4.510 | 14,616,565 |
| 2022-05-11 | 5.440 | 5.580 | 5.410 | 5.470 | 4.445 | 13,376,854 |
| 2022-05-10 | 5.240 | 5.460 | 5.220 | 5.450 | 4.429 | 15,206,074 |
| 2022-05-09 | 5.290 | 5.350 | 5.240 | 5.300 | 4.307 | 9,802,800 |
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.