Shenergy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	9.180	9.280	9.100	9.110	8.212	15,271,056
2025-04-21	9.140	9.240	9.120	9.170	8.266	17,360,267
2025-04-18	9.110	9.200	9.060	9.130	8.230	13,757,109
2025-04-17	9.080	9.160	9.030	9.150	8.248	15,015,905
2025-04-16	9.050	9.170	9.020	9.140	8.239	21,893,975
2025-04-15	9.050	9.140	8.960	9.050	8.157	17,303,725
2025-04-14	8.810	9.080	8.800	9.050	8.157	28,375,330
2025-04-11	8.950	8.960	8.770	8.800	7.932	20,686,218
2025-04-10	8.900	9.050	8.850	8.940	8.058	24,153,254
2025-04-09	8.980	9.060	8.680	8.980	8.094	32,568,696
2025-04-08	8.990	9.170	8.890	8.980	8.094	32,929,709
2025-04-07	9.000	9.240	8.750	8.950	8.067	48,917,265
2025-04-03	9.140	9.280	9.090	9.260	8.347	19,093,096
2025-04-02	9.200	9.210	9.090	9.150	8.248	20,796,001
2025-04-01	8.890	9.240	8.860	9.210	8.302	38,337,415
2025-03-31	8.670	8.950	8.650	8.910	8.031	38,931,570
2025-03-28	8.640	8.720	8.600	8.670	7.815	13,406,481
2025-03-27	8.730	8.760	8.630	8.630	7.779	19,717,411
2025-03-26	8.900	8.900	8.700	8.720	7.860	29,323,520
2025-03-25	8.790	8.930	8.740	8.880	8.004	27,857,005
2025-03-24	8.710	8.810	8.680	8.790	7.923	22,139,779
2025-03-21	8.800	8.860	8.660	8.710	7.851	29,201,936
2025-03-20	8.950	8.980	8.800	8.820	7.950	18,501,795
2025-03-19	8.880	9.000	8.840	8.960	8.076	22,722,486
2025-03-18	9.110	9.130	8.830	8.870	7.995	31,588,801
2025-03-17	9.240	9.280	9.060	9.070	8.175	21,437,468
2025-03-14	9.230	9.370	9.190	9.250	8.338	25,925,610
2025-03-13	8.940	9.250	8.920	9.230	8.320	32,360,348
2025-03-12	8.750	8.930	8.730	8.910	8.031	24,022,219
2025-03-11	8.680	8.770	8.650	8.770	7.905	13,884,444
2025-03-10	8.730	8.750	8.630	8.710	7.851	14,747,071
2025-03-07	8.720	8.800	8.690	8.740	7.878	15,118,608
2025-03-06	8.850	8.850	8.700	8.720	7.860	24,132,684
2025-03-05	8.850	8.880	8.770	8.840	7.968	11,078,709
2025-03-04	8.850	8.930	8.790	8.820	7.950	13,813,957
2025-03-03	8.910	8.940	8.760	8.900	8.022	20,992,332
2025-02-28	8.800	9.000	8.790	8.910	8.031	23,486,044
2025-02-27	8.710	8.840	8.640	8.820	7.950	18,631,636
2025-02-26	8.720	8.800	8.660	8.720	7.860	15,995,625
2025-02-25	8.740	8.900	8.670	8.710	7.851	25,694,330
2025-02-24	8.610	8.790	8.570	8.740	7.878	25,611,242
2025-02-21	8.740	8.760	8.560	8.620	7.770	20,935,350
2025-02-20	8.840	8.870	8.580	8.780	7.914	27,179,793
2025-02-19	8.730	8.850	8.680	8.850	7.977	27,916,639
2025-02-18	8.540	8.870	8.500	8.720	7.860	43,518,232
2025-02-17	8.480	8.560	8.370	8.550	7.707	30,353,569
2025-02-14	8.460	8.480	8.400	8.480	7.644	15,086,652
2025-02-13	8.490	8.520	8.430	8.430	7.599	13,500,552
2025-02-12	8.510	8.590	8.410	8.480	7.644	18,224,350
2025-02-11	8.590	8.710	8.490	8.510	7.671	20,109,085
2025-02-10	8.600	8.680	8.540	8.570	7.725	20,674,867
2025-02-07	8.540	8.700	8.490	8.590	7.743	26,373,874
2025-02-06	8.520	8.590	8.420	8.550	7.707	29,025,045
2025-02-05	8.700	8.730	8.480	8.550	7.707	22,293,371
2025-01-27	8.590	8.750	8.540	8.700	7.842	28,398,646
2025-01-24	8.540	8.600	8.460	8.550	7.707	23,325,718
2025-01-23	8.710	8.830	8.510	8.530	7.689	33,901,352
2025-01-22	8.610	8.700	8.560	8.680	7.824	18,237,106
2025-01-21	8.700	8.780	8.540	8.650	7.797	21,440,202
2025-01-20	8.830	8.870	8.640	8.680	7.824	29,403,193

← NewerPage 7 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.