Shenergy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	8.300	8.310	8.220	8.280	7.852	33,644,576
2025-07-18	8.290	8.300	8.270	8.280	7.852	14,367,220
2025-07-17	8.320	8.350	8.250	8.280	7.852	16,123,440
2025-07-16	8.370	8.410	8.310	8.320	7.890	17,315,527
2025-07-15	8.520	8.540	8.350	8.360	7.928	28,328,686
2025-07-14	8.470	8.650	8.470	8.510	8.070	30,603,137
2025-07-11	8.640	8.690	8.450	8.470	8.032	48,877,144
2025-07-10	9.040	9.110	9.020	9.090	8.193	28,786,500
2025-07-09	8.950	9.080	8.930	9.030	8.139	33,209,695
2025-07-08	8.960	8.980	8.830	8.940	8.058	26,126,918
2025-07-07	8.840	8.960	8.760	8.950	8.067	38,079,221
2025-07-04	8.650	8.850	8.640	8.760	7.896	43,082,944
2025-07-03	8.630	8.660	8.600	8.640	7.788	13,113,162
2025-07-02	8.630	8.670	8.610	8.630	7.779	14,489,509
2025-07-01	8.610	8.680	8.590	8.620	7.770	27,390,676
2025-06-30	8.640	8.690	8.580	8.600	7.752	23,201,524
2025-06-27	8.730	8.740	8.620	8.630	7.779	35,570,386
2025-06-26	8.790	8.830	8.710	8.720	7.860	15,106,619
2025-06-25	8.720	8.800	8.700	8.800	7.932	16,454,213
2025-06-24	8.700	8.730	8.660	8.710	7.851	15,535,983
2025-06-23	8.850	8.880	8.660	8.680	7.824	25,463,902
2025-06-20	8.820	8.950	8.810	8.840	7.968	20,157,397
2025-06-19	8.780	8.880	8.730	8.820	7.950	22,773,938
2025-06-18	8.760	8.850	8.750	8.780	7.914	17,421,094
2025-06-17	8.670	8.810	8.650	8.760	7.896	27,964,931
2025-06-16	8.790	8.800	8.650	8.670	7.815	44,622,544
2025-06-13	8.760	8.880	8.730	8.740	7.878	56,068,880
2025-06-12	8.740	8.790	8.710	8.760	7.896	22,766,247
2025-06-11	8.750	8.820	8.700	8.750	7.887	20,756,354
2025-06-10	8.720	8.810	8.700	8.740	7.878	25,546,438
2025-06-09	8.720	8.740	8.640	8.720	7.860	26,764,166
2025-06-06	8.700	8.780	8.690	8.710	7.851	25,714,110
2025-06-05	8.820	8.850	8.660	8.690	7.833	34,877,084
2025-06-04	8.830	8.840	8.790	8.800	7.932	20,974,937
2025-06-03	8.980	8.980	8.790	8.840	7.968	27,443,134
2025-05-30	9.070	9.080	8.980	8.980	8.094	14,133,222
2025-05-29	9.040	9.100	9.030	9.050	8.157	17,611,332
2025-05-28	9.020	9.060	8.980	9.040	8.148	11,116,693
2025-05-27	8.970	9.040	8.960	9.020	8.130	15,214,352
2025-05-26	8.950	9.010	8.900	8.980	8.094	17,749,762
2025-05-23	9.080	9.080	8.930	8.930	8.049	17,225,513
2025-05-22	9.150	9.220	9.050	9.090	8.193	19,488,312
2025-05-21	9.020	9.200	9.010	9.170	8.266	24,750,470
2025-05-20	8.960	9.030	8.940	9.020	8.130	14,389,628
2025-05-19	8.990	9.050	8.940	8.950	8.067	13,379,923
2025-05-16	8.950	8.990	8.920	8.970	8.085	11,034,023
2025-05-15	8.980	9.050	8.950	8.950	8.067	12,446,225
2025-05-14	9.010	9.010	8.910	8.970	8.085	16,692,506
2025-05-13	8.960	9.050	8.940	9.030	8.139	15,801,823
2025-05-12	9.140	9.140	8.930	8.950	8.067	30,691,346
2025-05-09	8.870	9.200	8.830	9.150	8.248	39,973,810
2025-05-08	8.840	8.880	8.810	8.870	7.995	15,855,244
2025-05-07	8.860	8.930	8.810	8.860	7.986	19,998,338
2025-05-06	8.860	8.870	8.730	8.820	7.950	25,672,110
2025-04-30	9.020	9.080	8.780	8.820	7.950	32,058,416
2025-04-29	9.340	9.340	9.070	9.080	8.184	24,317,989
2025-04-28	9.360	9.420	9.280	9.400	8.473	16,096,725
2025-04-25	9.390	9.450	9.280	9.360	8.437	17,911,922
2025-04-24	9.090	9.420	9.090	9.380	8.455	26,055,698
2025-04-23	9.150	9.190	9.080	9.110	8.212	12,504,417

← NewerPage 6 of 21 · 1,215 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.