Shenergy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	8.040	8.070	7.950	7.970	7.558	21,556,459
2026-01-13	8.010	8.070	7.990	8.030	7.615	20,190,979
2026-01-12	7.920	8.030	7.910	8.000	7.587	21,313,517
2026-01-09	7.880	7.930	7.870	7.930	7.520	13,804,997
2026-01-08	7.890	7.950	7.870	7.880	7.473	16,941,850
2026-01-07	7.860	7.920	7.860	7.900	7.492	17,614,976
2026-01-06	7.830	7.880	7.820	7.880	7.473	22,660,915
2026-01-05	7.820	7.850	7.760	7.830	7.425	23,417,322
2025-12-31	7.820	7.830	7.780	7.780	7.378	16,258,910
2025-12-30	7.890	7.910	7.800	7.820	7.416	19,834,681
2025-12-29	8.050	8.060	7.880	7.900	7.492	38,850,838
2025-12-26	8.050	8.070	8.010	8.020	7.606	16,882,125
2025-12-25	8.060	8.090	8.040	8.050	7.634	10,206,500
2025-12-24	8.030	8.070	8.010	8.060	7.643	13,677,366
2025-12-23	8.040	8.120	8.030	8.050	7.634	14,606,797
2025-12-22	8.070	8.070	8.020	8.020	7.606	14,722,399
2025-12-19	8.060	8.120	8.030	8.050	7.634	16,764,609
2025-12-18	8.020	8.090	8.000	8.070	7.653	15,501,668
2025-12-17	8.010	8.080	7.950	8.030	7.615	19,951,063
2025-12-16	8.040	8.070	7.990	8.030	7.615	22,902,541
2025-12-15	8.110	8.110	7.910	8.010	7.596	45,563,017
2025-12-12	8.150	8.180	8.070	8.160	7.738	65,963,764
2025-12-11	8.130	8.220	8.130	8.180	7.757	24,864,893
2025-12-10	8.100	8.160	8.070	8.130	7.710	14,358,976
2025-12-09	8.160	8.220	8.090	8.100	7.681	15,819,826
2025-12-08	8.170	8.220	8.070	8.160	7.738	23,974,422
2025-12-05	8.230	8.270	8.170	8.180	7.757	14,108,073
2025-12-04	8.240	8.270	8.180	8.240	7.814	12,993,151
2025-12-03	8.110	8.270	8.110	8.240	7.814	27,932,250
2025-12-02	8.080	8.240	8.080	8.130	7.710	39,799,862
2025-12-01	8.400	8.440	8.030	8.060	7.643	65,364,471
2025-11-28	8.500	8.520	8.390	8.400	7.966	21,012,807
2025-11-27	8.440	8.520	8.400	8.510	8.070	26,443,291
2025-11-26	8.480	8.530	8.390	8.410	7.975	24,034,032
2025-11-25	8.390	8.460	8.360	8.420	7.985	24,324,532
2025-11-24	8.320	8.440	8.310	8.400	7.966	24,627,525
2025-11-21	8.360	8.380	8.290	8.290	7.862	21,502,282
2025-11-20	8.330	8.420	8.330	8.380	7.947	12,737,888
2025-11-19	8.280	8.380	8.270	8.330	7.900	10,731,645
2025-11-18	8.290	8.330	8.250	8.290	7.862	14,397,074
2025-11-17	8.390	8.400	8.260	8.280	7.852	16,734,201
2025-11-14	8.380	8.450	8.370	8.380	7.947	13,210,784
2025-11-13	8.470	8.490	8.370	8.400	7.966	17,072,517
2025-11-12	8.440	8.490	8.420	8.460	8.023	16,919,381
2025-11-11	8.460	8.460	8.390	8.410	7.975	14,288,040
2025-11-10	8.460	8.470	8.420	8.440	8.004	15,515,612
2025-11-07	8.480	8.530	8.410	8.420	7.985	18,731,860
2025-11-06	8.330	8.510	8.330	8.490	8.051	28,790,913
2025-11-05	8.280	8.370	8.250	8.330	7.900	16,047,213
2025-11-04	8.330	8.390	8.300	8.330	7.900	22,059,991
2025-11-03	8.250	8.330	8.220	8.320	7.890	21,351,295
2025-10-31	8.280	8.320	8.180	8.230	7.805	23,584,284
2025-10-30	8.210	8.290	8.180	8.230	7.805	17,719,058
2025-10-29	8.190	8.230	8.170	8.200	7.776	12,921,202
2025-10-28	8.310	8.320	8.200	8.200	7.776	15,965,409
2025-10-27	8.210	8.330	8.150	8.310	7.881	34,236,694
2025-10-24	8.180	8.220	8.130	8.190	7.767	19,091,444
2025-10-23	8.110	8.200	8.100	8.190	7.767	22,792,615
2025-10-22	8.120	8.130	8.080	8.110	7.691	9,945,418
2025-10-21	8.090	8.140	8.080	8.100	7.681	13,103,213

← NewerPage 4 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.