Shenergy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 8.090 | 8.140 | 8.080 | 8.100 | 7.681 | 13,103,213 |
| 2025-10-20 | 8.080 | 8.120 | 8.000 | 8.100 | 7.681 | 20,430,261 |
| 2025-10-17 | 8.140 | 8.150 | 8.070 | 8.070 | 7.653 | 14,726,309 |
| 2025-10-16 | 8.080 | 8.140 | 8.060 | 8.130 | 7.710 | 18,857,304 |
| 2025-10-15 | 8.110 | 8.140 | 8.050 | 8.080 | 7.662 | 17,227,797 |
| 2025-10-14 | 8.060 | 8.120 | 8.010 | 8.090 | 7.672 | 26,122,549 |
| 2025-10-13 | 7.970 | 8.070 | 7.880 | 8.060 | 7.643 | 26,920,036 |
| 2025-10-10 | 7.980 | 8.060 | 7.940 | 8.030 | 7.615 | 23,520,600 |
| 2025-10-09 | 7.830 | 7.980 | 7.820 | 7.970 | 7.558 | 21,839,243 |
| 2025-09-30 | 7.780 | 7.840 | 7.720 | 7.820 | 7.416 | 15,777,201 |
| 2025-09-29 | 7.760 | 7.770 | 7.690 | 7.770 | 7.368 | 13,708,615 |
| 2025-09-26 | 7.680 | 7.780 | 7.650 | 7.740 | 7.340 | 15,110,818 |
| 2025-09-25 | 7.720 | 7.730 | 7.650 | 7.680 | 7.283 | 12,494,309 |
| 2025-09-24 | 7.730 | 7.750 | 7.670 | 7.730 | 7.331 | 12,820,803 |
| 2025-09-23 | 7.620 | 7.740 | 7.580 | 7.740 | 7.340 | 25,522,545 |
| 2025-09-22 | 7.700 | 7.700 | 7.590 | 7.630 | 7.236 | 15,964,318 |
| 2025-09-19 | 7.750 | 7.750 | 7.630 | 7.690 | 7.293 | 18,077,155 |
| 2025-09-18 | 7.840 | 7.850 | 7.710 | 7.720 | 7.321 | 28,839,391 |
| 2025-09-17 | 7.870 | 7.900 | 7.840 | 7.850 | 7.444 | 14,830,422 |
| 2025-09-16 | 7.950 | 7.960 | 7.860 | 7.870 | 7.463 | 19,496,182 |
| 2025-09-15 | 7.930 | 7.990 | 7.910 | 7.930 | 7.520 | 18,386,826 |
| 2025-09-12 | 8.010 | 8.010 | 7.920 | 7.920 | 7.511 | 29,198,817 |
| 2025-09-11 | 7.990 | 8.020 | 7.960 | 8.010 | 7.596 | 14,098,084 |
| 2025-09-10 | 8.010 | 8.020 | 7.960 | 8.000 | 7.587 | 11,674,809 |
| 2025-09-09 | 7.970 | 8.020 | 7.900 | 8.010 | 7.596 | 18,553,294 |
| 2025-09-08 | 7.930 | 8.010 | 7.920 | 7.970 | 7.558 | 19,178,160 |
| 2025-09-05 | 7.960 | 7.970 | 7.900 | 7.930 | 7.520 | 14,847,426 |
| 2025-09-04 | 7.910 | 7.970 | 7.830 | 7.960 | 7.549 | 30,330,695 |
| 2025-09-03 | 8.070 | 8.080 | 7.880 | 7.900 | 7.492 | 37,514,491 |
| 2025-09-02 | 8.080 | 8.110 | 8.030 | 8.070 | 7.653 | 24,943,461 |
| 2025-09-01 | 8.080 | 8.140 | 8.060 | 8.080 | 7.662 | 24,529,860 |
| 2025-08-29 | 8.100 | 8.230 | 8.080 | 8.080 | 7.662 | 33,625,336 |
| 2025-08-28 | 8.160 | 8.180 | 8.000 | 8.080 | 7.662 | 34,886,161 |
| 2025-08-27 | 8.230 | 8.270 | 8.150 | 8.150 | 7.729 | 27,946,687 |
| 2025-08-26 | 8.230 | 8.250 | 8.200 | 8.230 | 7.805 | 16,630,729 |
| 2025-08-25 | 8.180 | 8.230 | 8.160 | 8.230 | 7.805 | 24,668,626 |
| 2025-08-22 | 8.200 | 8.210 | 8.120 | 8.180 | 7.757 | 22,462,499 |
| 2025-08-21 | 8.180 | 8.260 | 8.170 | 8.200 | 7.776 | 30,986,204 |
| 2025-08-20 | 8.180 | 8.190 | 8.160 | 8.180 | 7.757 | 12,292,891 |
| 2025-08-19 | 8.160 | 8.220 | 8.150 | 8.180 | 7.757 | 19,435,942 |
| 2025-08-18 | 8.160 | 8.180 | 8.130 | 8.160 | 7.738 | 19,668,235 |
| 2025-08-15 | 8.120 | 8.150 | 8.100 | 8.130 | 7.710 | 20,512,806 |
| 2025-08-14 | 8.160 | 8.190 | 8.110 | 8.110 | 7.691 | 19,468,229 |
| 2025-08-13 | 8.180 | 8.190 | 8.150 | 8.150 | 7.729 | 19,362,450 |
| 2025-08-12 | 8.190 | 8.200 | 8.160 | 8.160 | 7.738 | 15,508,446 |
| 2025-08-11 | 8.240 | 8.250 | 8.160 | 8.180 | 7.757 | 15,530,248 |
| 2025-08-08 | 8.220 | 8.310 | 8.190 | 8.230 | 7.805 | 22,681,796 |
| 2025-08-07 | 8.150 | 8.220 | 8.150 | 8.200 | 7.776 | 17,024,974 |
| 2025-08-06 | 8.140 | 8.170 | 8.120 | 8.150 | 7.729 | 10,382,559 |
| 2025-08-05 | 8.150 | 8.190 | 8.120 | 8.140 | 7.719 | 24,514,557 |
| 2025-08-04 | 8.180 | 8.180 | 8.130 | 8.130 | 7.710 | 14,305,259 |
| 2025-08-01 | 8.170 | 8.220 | 8.140 | 8.190 | 7.767 | 17,806,586 |
| 2025-07-31 | 8.190 | 8.220 | 8.100 | 8.170 | 7.748 | 37,449,252 |
| 2025-07-30 | 8.200 | 8.270 | 8.170 | 8.190 | 7.767 | 34,246,533 |
| 2025-07-29 | 8.220 | 8.240 | 8.190 | 8.200 | 7.776 | 16,003,167 |
| 2025-07-28 | 8.280 | 8.290 | 8.170 | 8.210 | 7.786 | 30,961,066 |
| 2025-07-25 | 8.320 | 8.380 | 8.280 | 8.290 | 7.862 | 31,115,118 |
| 2025-07-24 | 8.350 | 8.350 | 8.240 | 8.310 | 7.881 | 32,480,026 |
| 2025-07-23 | 8.400 | 8.440 | 8.320 | 8.330 | 7.900 | 37,576,500 |
| 2025-07-22 | 8.290 | 8.400 | 8.290 | 8.370 | 7.937 | 40,423,801 |
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.