Shenergy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	5.420	5.480	5.260	5.280	4.291	14,427,406
2022-05-05	5.540	5.660	5.480	5.490	4.461	15,783,988
2022-04-29	5.490	5.620	5.420	5.570	4.526	19,196,409
2022-04-28	5.390	5.540	5.350	5.480	4.453	18,122,815
2022-04-27	5.010	5.430	5.010	5.400	4.388	22,944,982
2022-04-26	5.420	5.450	5.040	5.050	4.104	25,012,382
2022-04-25	5.570	5.650	5.330	5.410	4.396	23,030,078
2022-04-22	5.490	5.670	5.420	5.650	4.591	15,485,689
2022-04-21	5.620	5.650	5.460	5.480	4.453	14,825,476
2022-04-20	5.700	5.760	5.610	5.610	4.559	9,088,570
2022-04-19	5.570	5.740	5.570	5.700	4.632	10,971,252
2022-04-18	5.590	5.620	5.510	5.610	4.559	11,090,068
2022-04-15	5.550	5.680	5.530	5.620	4.567	11,416,191
2022-04-14	5.660	5.680	5.500	5.580	4.535	15,833,940
2022-04-13	5.650	5.700	5.630	5.640	4.583	9,534,172
2022-04-12	5.560	5.690	5.500	5.670	4.608	18,384,885
2022-04-11	6.010	6.040	5.580	5.620	4.567	36,104,020
2022-04-08	6.030	6.140	5.940	6.060	4.925	15,072,054
2022-04-07	6.090	6.140	6.050	6.050	4.916	15,999,578
2022-04-06	6.080	6.120	5.960	6.100	4.957	20,771,775
2022-04-01	6.030	6.090	5.990	6.090	4.949	16,206,707
2022-03-31	5.980	6.080	5.960	6.060	4.925	14,733,816
2022-03-30	5.900	6.020	5.900	6.000	4.876	14,138,947
2022-03-29	5.980	5.980	5.880	5.910	4.803	9,180,960
2022-03-28	5.880	6.000	5.830	5.940	4.827	15,406,572
2022-03-25	6.000	6.010	5.890	5.900	4.795	13,765,024
2022-03-24	6.030	6.070	5.970	5.990	4.868	13,814,664
2022-03-23	6.120	6.180	6.040	6.060	4.925	14,903,249
2022-03-22	6.080	6.110	5.970	6.070	4.933	21,127,581
2022-03-21	6.150	6.200	6.040	6.090	4.949	20,525,369
2022-03-18	5.990	6.220	5.960	6.180	5.022	20,278,632
2022-03-17	6.080	6.110	5.950	5.970	4.851	17,847,478
2022-03-16	5.920	6.050	5.710	6.000	4.876	19,448,974
2022-03-15	6.270	6.280	5.830	5.830	4.738	29,273,136
2022-03-14	6.430	6.500	6.300	6.300	5.120	16,898,720
2022-03-11	6.470	6.510	6.290	6.490	5.274	19,213,974
2022-03-10	6.580	6.660	6.410	6.560	5.331	21,061,091
2022-03-09	6.460	6.720	6.250	6.470	5.258	30,651,260
2022-03-08	6.920	6.930	6.470	6.490	5.274	28,679,443
2022-03-07	7.010	7.080	6.910	6.940	5.640	18,683,268
2022-03-04	7.100	7.100	6.920	7.000	5.688	20,549,076
2022-03-03	7.080	7.200	7.040	7.100	5.770	23,645,656
2022-03-02	6.990	7.050	6.960	7.010	5.697	14,872,904
2022-03-01	7.080	7.210	6.900	7.020	5.705	25,860,960
2022-02-28	6.920	7.120	6.880	7.030	5.713	30,795,570
2022-02-25	6.650	7.090	6.650	6.940	5.640	32,919,753
2022-02-24	6.710	6.780	6.550	6.600	5.363	20,407,714
2022-02-23	6.740	6.800	6.690	6.730	5.469	12,896,991
2022-02-22	6.900	6.900	6.690	6.730	5.469	15,784,707
2022-02-21	6.750	6.970	6.750	6.920	5.623	19,734,980
2022-02-18	6.680	6.780	6.660	6.780	5.510	8,582,212
2022-02-17	6.760	6.800	6.700	6.710	5.453	9,889,603
2022-02-16	6.850	6.860	6.750	6.760	5.493	11,110,003
2022-02-15	6.750	6.840	6.700	6.820	5.542	16,013,900
2022-02-14	6.950	6.960	6.710	6.720	5.461	18,790,986
2022-02-11	7.080	7.090	6.940	6.960	5.656	14,781,022
2022-02-10	7.060	7.100	6.990	7.080	5.753	20,517,268
2022-02-09	6.880	7.160	6.790	7.050	5.729	27,498,563
2022-02-08	6.640	6.880	6.630	6.880	5.591	23,588,958
2022-02-07	6.520	6.740	6.520	6.650	5.404	24,914,663

← NewerPage 19 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.