Shenergy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 8.300 | 8.400 | 8.140 | 8.170 | 8.170 | 18,087,300 |
| 2026-07-15 | 8.280 | 8.370 | 8.180 | 8.300 | 8.300 | 17,568,524 |
| 2026-07-14 | 8.400 | 8.470 | 8.200 | 8.320 | 8.320 | 28,409,580 |
| 2026-07-13 | 8.870 | 9.000 | 8.750 | 8.900 | 8.440 | 34,129,674 |
| 2026-07-10 | 8.870 | 8.980 | 8.770 | 8.870 | 8.412 | 19,926,985 |
| 2026-07-09 | 8.760 | 8.940 | 8.680 | 8.880 | 8.421 | 27,298,343 |
| 2026-07-08 | 8.650 | 8.780 | 8.610 | 8.730 | 8.279 | 17,916,360 |
| 2026-07-07 | 8.830 | 8.850 | 8.550 | 8.590 | 8.146 | 18,545,796 |
| 2026-07-06 | 9.030 | 9.030 | 8.780 | 8.820 | 8.364 | 23,543,100 |
| 2026-07-03 | 8.970 | 9.070 | 8.880 | 8.960 | 8.497 | 16,638,709 |
| 2026-07-02 | 9.050 | 9.240 | 8.870 | 8.970 | 8.506 | 27,994,867 |
| 2026-07-01 | 8.750 | 9.100 | 8.750 | 9.050 | 8.582 | 23,842,325 |
| 2026-06-30 | 8.800 | 8.890 | 8.620 | 8.730 | 8.279 | 15,016,829 |
| 2026-06-29 | 8.630 | 8.940 | 8.460 | 8.820 | 8.364 | 21,924,057 |
| 2026-06-26 | 8.950 | 9.010 | 8.620 | 8.630 | 8.184 | 21,582,590 |
| 2026-06-25 | 8.980 | 9.070 | 8.860 | 8.970 | 8.506 | 15,270,893 |
| 2026-06-24 | 9.240 | 9.290 | 8.970 | 9.010 | 8.544 | 19,650,764 |
| 2026-06-23 | 9.250 | 9.390 | 9.150 | 9.240 | 8.762 | 17,457,455 |
| 2026-06-22 | 9.120 | 9.320 | 9.060 | 9.270 | 8.791 | 24,241,451 |
| 2026-06-18 | 9.500 | 9.670 | 9.110 | 9.120 | 8.649 | 36,301,521 |
| 2026-06-17 | 9.720 | 9.850 | 9.440 | 9.540 | 9.047 | 35,502,475 |
| 2026-06-16 | 9.720 | 9.900 | 9.650 | 9.720 | 9.218 | 24,547,739 |
| 2026-06-15 | 9.640 | 9.760 | 9.460 | 9.730 | 9.227 | 31,268,999 |
| 2026-06-12 | 9.570 | 9.760 | 9.330 | 9.630 | 9.132 | 42,082,451 |
| 2026-06-11 | 9.410 | 9.590 | 9.370 | 9.560 | 9.066 | 26,235,130 |
| 2026-06-10 | 9.550 | 9.640 | 9.310 | 9.440 | 8.952 | 27,186,837 |
| 2026-06-09 | 9.650 | 9.720 | 9.460 | 9.620 | 9.123 | 21,595,103 |
| 2026-06-08 | 9.530 | 9.770 | 9.450 | 9.610 | 9.113 | 33,238,349 |
| 2026-06-05 | 10.100 | 10.240 | 9.660 | 9.700 | 9.199 | 46,897,621 |
| 2026-06-04 | 10.340 | 10.440 | 10.090 | 10.120 | 9.597 | 40,061,129 |
| 2026-06-03 | 10.500 | 10.530 | 10.220 | 10.390 | 9.853 | 55,486,653 |
| 2026-06-02 | 10.560 | 10.980 | 10.400 | 10.650 | 10.100 | 65,737,844 |
| 2026-06-01 | 10.300 | 10.760 | 10.180 | 10.760 | 10.204 | 81,369,432 |
| 2026-05-29 | 9.800 | 10.450 | 9.730 | 10.320 | 9.787 | 74,652,962 |
| 2026-05-28 | 9.860 | 10.030 | 9.790 | 9.830 | 9.322 | 46,219,504 |
| 2026-05-27 | 9.690 | 9.960 | 9.630 | 9.850 | 9.341 | 33,400,544 |
| 2026-05-26 | 9.620 | 9.800 | 9.500 | 9.770 | 9.265 | 31,907,998 |
| 2026-05-25 | 9.430 | 9.730 | 9.410 | 9.650 | 9.151 | 29,055,037 |
| 2026-05-22 | 9.540 | 9.620 | 9.380 | 9.430 | 8.943 | 22,716,451 |
| 2026-05-21 | 9.380 | 9.740 | 9.370 | 9.510 | 9.019 | 42,847,103 |
| 2026-05-20 | 9.750 | 9.870 | 9.350 | 9.430 | 8.943 | 47,516,518 |
| 2026-05-19 | 9.400 | 10.180 | 9.330 | 9.830 | 9.322 | 65,631,923 |
| 2026-05-18 | 9.450 | 9.630 | 9.230 | 9.410 | 8.924 | 39,500,694 |
| 2026-05-15 | 9.510 | 9.600 | 9.400 | 9.500 | 9.009 | 43,591,861 |
| 2026-05-14 | 9.600 | 9.700 | 9.470 | 9.500 | 9.009 | 41,714,476 |
| 2026-05-13 | 9.630 | 9.870 | 9.400 | 9.550 | 9.056 | 53,541,095 |
| 2026-05-12 | 9.540 | 9.910 | 9.490 | 9.670 | 9.170 | 43,347,574 |
| 2026-05-11 | 9.410 | 9.640 | 9.250 | 9.540 | 9.047 | 27,930,381 |
| 2026-05-08 | 9.380 | 9.600 | 9.310 | 9.400 | 8.914 | 26,205,432 |
| 2026-05-07 | 9.160 | 9.610 | 9.130 | 9.420 | 8.933 | 44,042,714 |
| 2026-05-06 | 9.030 | 9.180 | 8.900 | 9.150 | 8.677 | 33,264,639 |
| 2026-04-30 | 9.060 | 9.090 | 8.860 | 9.060 | 8.592 | 32,299,800 |
| 2026-04-29 | 9.090 | 9.160 | 9.050 | 9.100 | 8.630 | 16,183,150 |
| 2026-04-28 | 8.960 | 9.110 | 8.900 | 9.090 | 8.620 | 29,908,400 |
| 2026-04-27 | 9.190 | 9.190 | 8.880 | 8.950 | 8.487 | 41,398,617 |
| 2026-04-24 | 9.380 | 9.450 | 9.300 | 9.330 | 8.848 | 19,186,599 |
| 2026-04-23 | 9.330 | 9.450 | 9.290 | 9.390 | 8.905 | 21,874,130 |
| 2026-04-22 | 9.270 | 9.520 | 9.210 | 9.330 | 8.848 | 31,008,733 |
| 2026-04-21 | 9.170 | 9.350 | 9.170 | 9.260 | 8.781 | 22,994,599 |
| 2026-04-20 | 9.150 | 9.240 | 9.100 | 9.170 | 8.696 | 20,536,741 |
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.