Shenergy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	8.820	8.840	8.720	8.770	7.905	15,184,103
2025-01-16	8.890	8.940	8.810	8.820	7.950	13,399,186
2025-01-15	8.880	9.120	8.840	8.860	7.986	18,219,855
2025-01-14	8.800	8.940	8.760	8.880	8.004	21,115,596
2025-01-13	8.930	8.980	8.700	8.810	7.941	23,389,522
2025-01-10	9.000	9.080	8.860	8.960	8.076	16,098,357
2025-01-09	9.080	9.120	8.830	8.970	8.085	20,718,272
2025-01-08	8.950	9.220	8.930	9.060	8.166	28,840,164
2025-01-07	9.120	9.140	8.840	9.000	8.112	37,576,097
2025-01-06	9.210	9.290	9.050	9.130	8.230	31,998,924
2025-01-03	9.300	9.380	9.200	9.240	8.329	29,985,539
2025-01-02	9.490	9.560	9.190	9.250	8.338	31,782,322
2024-12-31	9.530	9.670	9.470	9.490	8.554	21,177,433
2024-12-30	9.470	9.630	9.420	9.530	8.590	27,187,571
2024-12-27	9.360	9.470	9.230	9.450	8.518	27,299,521
2024-12-26	9.470	9.510	9.290	9.350	8.428	22,856,093
2024-12-25	9.460	9.540	9.300	9.490	8.554	24,575,004
2024-12-24	9.260	9.480	9.260	9.450	8.518	24,043,573
2024-12-23	9.060	9.510	9.040	9.310	8.392	46,997,102
2024-12-20	9.090	9.160	8.990	9.070	8.175	34,047,943
2024-12-19	9.230	9.250	9.090	9.120	8.221	24,695,542
2024-12-18	9.050	9.310	9.040	9.290	8.374	29,944,783
2024-12-17	9.130	9.200	9.000	9.030	8.139	23,359,084
2024-12-16	8.880	9.110	8.880	9.100	8.203	36,523,078
2024-12-13	8.910	9.040	8.840	8.880	8.004	46,167,726
2024-12-12	8.860	8.980	8.830	8.910	8.031	22,663,096
2024-12-11	8.740	8.880	8.720	8.850	7.977	23,422,575
2024-12-10	8.970	8.980	8.710	8.750	7.887	46,415,106
2024-12-09	8.820	8.900	8.710	8.860	7.986	27,377,659
2024-12-06	8.690	8.820	8.660	8.800	7.932	44,316,426
2024-12-05	8.450	8.760	8.450	8.670	7.815	46,072,594
2024-12-04	8.330	8.510	8.290	8.480	7.644	33,299,669
2024-12-03	8.230	8.370	8.200	8.360	7.535	24,510,370
2024-12-02	8.220	8.280	8.140	8.250	7.436	20,968,590
2024-11-29	8.160	8.320	8.160	8.200	7.391	22,655,379
2024-11-28	8.200	8.240	8.150	8.170	7.364	12,672,316
2024-11-27	8.150	8.240	8.070	8.230	7.418	18,943,271
2024-11-26	8.160	8.230	8.120	8.160	7.355	11,735,103
2024-11-25	8.220	8.310	8.090	8.190	7.382	24,773,945
2024-11-22	8.440	8.580	8.220	8.240	7.427	26,341,358
2024-11-21	8.520	8.580	8.410	8.490	7.653	30,380,769
2024-11-20	8.380	8.480	8.300	8.470	7.635	29,448,810
2024-11-19	8.320	8.410	8.280	8.360	7.535	22,441,444
2024-11-18	8.210	8.440	8.210	8.330	7.508	41,459,796
2024-11-15	8.190	8.300	8.150	8.180	7.373	25,331,499
2024-11-14	8.330	8.360	8.180	8.190	7.382	25,615,862
2024-11-13	8.270	8.420	8.240	8.320	7.499	26,232,690
2024-11-12	8.350	8.390	8.230	8.270	7.454	26,920,041
2024-11-11	8.350	8.440	8.330	8.380	7.554	28,579,656
2024-11-08	8.480	8.560	8.340	8.380	7.554	41,037,732
2024-11-07	8.350	8.470	8.290	8.470	7.635	27,304,287
2024-11-06	8.680	8.690	8.360	8.390	7.563	59,251,169
2024-11-05	8.760	8.820	8.620	8.680	7.824	43,653,416
2024-11-04	8.650	8.850	8.530	8.800	7.932	33,082,895
2024-11-01	8.640	8.660	8.370	8.640	7.788	37,584,101
2024-10-31	8.460	8.660	8.280	8.620	7.770	67,208,298
2024-10-30	8.350	8.500	8.300	8.360	7.535	19,809,486
2024-10-29	8.420	8.550	8.360	8.390	7.563	22,037,917
2024-10-28	8.330	8.500	8.310	8.450	7.617	19,430,234
2024-10-25	8.690	8.690	8.300	8.390	7.563	36,317,632

← NewerPage 8 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.