Shenergy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	6.760	6.760	6.400	6.460	5.250	22,610,368
2022-01-27	6.710	6.800	6.650	6.680	5.428	17,119,618
2022-01-26	6.530	6.830	6.530	6.720	5.461	24,070,769
2022-01-25	6.740	6.770	6.510	6.530	5.307	19,315,446
2022-01-24	6.710	6.820	6.590	6.790	5.518	21,235,708
2022-01-21	6.710	6.900	6.680	6.730	5.469	32,582,170
2022-01-20	6.720	6.780	6.600	6.720	5.461	23,727,344
2022-01-19	6.710	6.780	6.690	6.720	5.461	21,763,011
2022-01-18	6.690	6.950	6.650	6.760	5.493	46,217,774
2022-01-17	6.660	6.720	6.610	6.680	5.428	15,564,102
2022-01-14	6.700	6.750	6.590	6.670	5.420	23,732,461
2022-01-13	6.740	6.780	6.700	6.730	5.469	20,399,645
2022-01-12	6.710	6.780	6.680	6.740	5.477	22,895,431
2022-01-11	6.670	6.810	6.670	6.710	5.453	30,382,646
2022-01-10	6.780	6.820	6.650	6.680	5.428	30,409,833
2022-01-07	6.940	6.960	6.800	6.810	5.534	24,729,019
2022-01-06	6.980	7.050	6.920	6.930	5.632	24,911,715
2022-01-05	7.220	7.230	6.960	6.990	5.680	38,413,173
2022-01-04	7.330	7.470	7.240	7.260	5.900	33,466,097
2021-12-31	7.320	7.570	7.310	7.370	5.989	36,331,752
2021-12-30	7.280	7.390	7.240	7.350	5.973	29,132,260
2021-12-29	7.440	7.490	7.170	7.330	5.957	48,144,622
2021-12-28	7.710	7.800	7.440	7.500	6.095	44,151,866
2021-12-27	7.680	8.050	7.570	7.760	6.306	66,460,717
2021-12-24	7.800	8.030	7.700	7.730	6.282	74,986,935
2021-12-23	7.270	7.850	7.230	7.830	6.363	102,661,094
2021-12-22	7.480	7.520	7.270	7.320	5.948	54,064,653
2021-12-21	7.440	7.610	7.180	7.500	6.095	89,306,266
2021-12-20	7.400	7.660	7.270	7.480	6.078	110,915,778
2021-12-17	7.280	7.620	7.230	7.570	6.152	133,197,825
2021-12-16	7.030	7.510	6.820	7.440	6.046	195,885,849
2021-12-15	6.240	6.830	6.220	6.830	5.550	95,796,193
2021-12-14	6.300	6.320	6.160	6.210	5.046	37,325,379
2021-12-13	6.400	6.650	6.320	6.320	5.136	60,548,465
2021-12-10	6.610	6.800	6.370	6.370	5.176	68,797,550
2021-12-09	6.680	6.730	6.610	6.680	5.428	34,523,832
2021-12-08	6.690	6.780	6.610	6.710	5.453	39,235,208
2021-12-07	6.500	6.710	6.460	6.670	5.420	39,685,272
2021-12-06	6.560	6.740	6.520	6.530	5.307	34,407,895
2021-12-03	6.310	6.530	6.300	6.530	5.307	30,636,074
2021-12-02	6.420	6.450	6.330	6.330	5.144	23,240,932
2021-12-01	6.150	6.430	6.150	6.430	5.225	41,382,592
2021-11-30	6.200	6.300	6.160	6.160	5.006	22,902,138
2021-11-29	6.090	6.200	6.000	6.190	5.030	18,975,340
2021-11-26	6.120	6.160	6.100	6.130	4.981	13,604,071
2021-11-25	6.180	6.290	6.170	6.180	5.022	18,449,259
2021-11-24	6.210	6.240	6.110	6.200	5.038	18,689,177
2021-11-23	6.150	6.240	6.140	6.210	5.046	22,357,477
2021-11-22	6.010	6.230	6.000	6.150	4.998	28,485,873
2021-11-19	6.030	6.060	5.910	6.010	4.884	20,598,411
2021-11-18	5.870	6.090	5.860	6.010	4.884	34,162,527
2021-11-17	5.850	5.890	5.840	5.880	4.778	13,330,903
2021-11-16	5.900	5.900	5.830	5.850	4.754	16,048,899
2021-11-15	5.860	5.910	5.840	5.890	4.786	14,779,766
2021-11-12	5.910	5.950	5.850	5.880	4.778	16,796,661
2021-11-11	5.970	5.970	5.860	5.910	4.803	24,024,943
2021-11-10	6.150	6.160	5.920	5.970	4.851	28,922,892
2021-11-09	6.180	6.340	6.130	6.150	4.998	22,615,768
2021-11-08	6.150	6.240	6.100	6.170	5.014	20,296,300
2021-11-05	6.330	6.360	6.140	6.150	4.998	27,359,702

← NewerPage 20 of 21 · 1,216 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.