Shenergy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	9.230	9.320	9.130	9.160	8.687	15,447,510
2026-04-16	9.120	9.290	9.070	9.200	8.725	24,766,316
2026-04-15	8.870	9.190	8.830	9.140	8.668	38,582,932
2026-04-14	8.710	8.930	8.710	8.880	8.421	23,423,374
2026-04-13	8.940	9.020	8.670	8.690	8.241	46,255,967
2026-04-10	8.860	9.040	8.750	9.000	8.535	28,231,404
2026-04-09	8.910	9.150	8.820	8.850	8.393	37,368,715
2026-04-08	8.680	8.990	8.680	8.970	8.506	32,978,066
2026-04-07	8.760	8.790	8.550	8.640	8.193	18,939,190
2026-04-03	8.910	8.910	8.750	8.760	8.307	16,293,471
2026-04-02	8.920	8.950	8.810	8.880	8.421	20,521,854
2026-04-01	8.950	8.990	8.860	8.930	8.468	20,248,554
2026-03-31	9.040	9.100	8.910	8.910	8.450	20,186,025
2026-03-30	9.150	9.210	8.960	9.050	8.582	29,574,738
2026-03-27	9.310	9.330	9.150	9.210	8.734	28,183,245
2026-03-26	9.220	9.380	9.140	9.280	8.800	39,751,839
2026-03-25	9.020	9.280	8.950	9.250	8.772	43,718,919
2026-03-24	8.860	9.030	8.790	9.020	8.554	28,228,358
2026-03-23	8.980	9.070	8.750	8.780	8.326	37,078,560
2026-03-20	9.030	9.180	8.960	9.090	8.620	27,928,259
2026-03-19	9.000	9.170	8.980	9.040	8.573	24,213,014
2026-03-18	9.040	9.180	8.950	9.020	8.554	21,440,644
2026-03-17	9.080	9.170	9.050	9.060	8.592	19,036,346
2026-03-16	9.200	9.250	9.020	9.090	8.620	31,052,665
2026-03-13	9.160	9.290	9.120	9.190	8.715	55,643,304
2026-03-12	9.150	9.180	9.080	9.140	8.668	32,769,491
2026-03-11	8.950	9.180	8.750	9.110	8.639	40,113,141
2026-03-10	8.930	9.020	8.850	8.950	8.487	31,095,136
2026-03-09	9.180	9.290	8.960	9.000	8.535	42,937,641
2026-03-06	9.000	9.110	8.940	9.040	8.573	27,874,098
2026-03-05	9.010	9.080	8.900	9.030	8.563	39,075,719
2026-03-04	8.910	9.010	8.710	8.980	8.516	57,647,709
2026-03-03	8.850	9.150	8.790	8.980	8.516	74,066,145
2026-03-02	8.650	8.860	8.560	8.830	8.374	56,332,607
2026-02-27	8.460	8.590	8.430	8.560	8.118	38,382,125
2026-02-26	8.360	8.450	8.340	8.430	7.994	24,624,503
2026-02-25	8.400	8.420	8.320	8.360	7.928	20,135,998
2026-02-24	8.290	8.420	8.270	8.360	7.928	24,763,485
2026-02-13	8.410	8.420	8.220	8.240	7.814	19,026,661
2026-02-12	8.430	8.440	8.340	8.380	7.947	16,965,640
2026-02-11	8.420	8.450	8.380	8.400	7.966	12,378,042
2026-02-10	8.400	8.420	8.350	8.400	7.966	17,263,682
2026-02-09	8.330	8.400	8.320	8.370	7.937	22,075,467
2026-02-06	8.320	8.380	8.280	8.280	7.852	15,185,034
2026-02-05	8.390	8.430	8.300	8.340	7.909	16,450,213
2026-02-04	8.270	8.410	8.240	8.390	7.956	24,532,206
2026-02-03	8.260	8.350	8.150	8.270	7.843	26,073,890
2026-02-02	8.360	8.460	8.220	8.250	7.824	36,627,045
2026-01-30	8.350	8.430	8.320	8.330	7.900	31,964,820
2026-01-29	8.370	8.390	8.310	8.380	7.947	22,707,186
2026-01-28	8.290	8.410	8.280	8.370	7.937	26,145,264
2026-01-27	8.310	8.320	8.190	8.270	7.843	23,105,150
2026-01-26	8.300	8.340	8.200	8.300	7.871	26,115,335
2026-01-23	8.300	8.320	8.270	8.290	7.862	17,169,123
2026-01-22	8.270	8.320	8.240	8.290	7.862	15,834,033
2026-01-21	8.270	8.320	8.220	8.250	7.824	25,230,083
2026-01-20	8.120	8.270	8.090	8.270	7.843	35,254,583
2026-01-19	8.040	8.120	8.020	8.100	7.681	19,744,544
2026-01-16	8.000	8.110	7.980	8.040	7.624	28,689,620
2026-01-15	7.970	8.020	7.950	7.980	7.568	15,460,605

← NewerPage 3 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.