Shenergy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 8.490 | 8.680 | 8.420 | 8.630 | 7.779 | 25,255,599 |
| 2024-10-23 | 8.570 | 8.680 | 8.430 | 8.540 | 7.698 | 23,364,076 |
| 2024-10-22 | 8.190 | 8.500 | 8.190 | 8.500 | 7.662 | 34,363,744 |
| 2024-10-21 | 8.330 | 8.380 | 8.170 | 8.200 | 7.391 | 27,929,815 |
| 2024-10-18 | 7.950 | 8.430 | 7.950 | 8.310 | 7.490 | 42,859,349 |
| 2024-10-17 | 8.170 | 8.200 | 7.980 | 7.990 | 7.202 | 17,411,133 |
| 2024-10-16 | 8.030 | 8.180 | 8.010 | 8.100 | 7.301 | 18,681,944 |
| 2024-10-15 | 8.290 | 8.330 | 8.080 | 8.080 | 7.283 | 23,159,518 |
| 2024-10-14 | 8.290 | 8.380 | 8.160 | 8.290 | 7.472 | 27,150,253 |
| 2024-10-11 | 8.230 | 8.430 | 8.090 | 8.280 | 7.463 | 47,694,586 |
| 2024-10-10 | 8.000 | 8.480 | 7.970 | 8.230 | 7.418 | 56,512,266 |
| 2024-10-09 | 8.300 | 8.320 | 7.950 | 7.970 | 7.184 | 59,081,332 |
| 2024-10-08 | 9.340 | 9.340 | 8.270 | 8.390 | 7.563 | 102,170,976 |
| 2024-09-30 | 8.210 | 8.630 | 8.110 | 8.540 | 7.698 | 61,273,963 |
| 2024-09-27 | 7.990 | 8.050 | 7.880 | 8.020 | 7.229 | 31,256,037 |
| 2024-09-26 | 7.870 | 7.960 | 7.620 | 7.950 | 7.166 | 41,565,401 |
| 2024-09-25 | 8.010 | 8.060 | 7.800 | 7.900 | 7.121 | 28,711,541 |
| 2024-09-24 | 7.690 | 7.920 | 7.570 | 7.900 | 7.121 | 39,725,283 |
| 2024-09-23 | 7.270 | 7.670 | 7.250 | 7.630 | 6.877 | 31,507,698 |
| 2024-09-20 | 7.240 | 7.350 | 7.190 | 7.280 | 6.562 | 28,542,487 |
| 2024-09-19 | 7.270 | 7.290 | 7.120 | 7.240 | 6.526 | 22,631,216 |
| 2024-09-18 | 7.220 | 7.280 | 7.100 | 7.250 | 6.535 | 13,531,739 |
| 2024-09-13 | 7.220 | 7.340 | 7.180 | 7.210 | 6.499 | 20,630,276 |
| 2024-09-12 | 7.200 | 7.350 | 7.170 | 7.220 | 6.508 | 25,189,730 |
| 2024-09-11 | 7.490 | 7.490 | 7.130 | 7.200 | 6.490 | 41,697,750 |
| 2024-09-10 | 7.580 | 7.620 | 7.380 | 7.510 | 6.769 | 20,171,634 |
| 2024-09-09 | 7.750 | 7.770 | 7.520 | 7.550 | 6.805 | 20,026,188 |
| 2024-09-06 | 7.860 | 7.960 | 7.750 | 7.750 | 6.986 | 15,082,099 |
| 2024-09-05 | 7.850 | 7.890 | 7.700 | 7.820 | 7.049 | 17,899,776 |
| 2024-09-04 | 7.690 | 7.930 | 7.560 | 7.880 | 7.103 | 24,247,839 |
| 2024-09-03 | 7.820 | 7.990 | 7.660 | 7.700 | 6.941 | 26,187,366 |
| 2024-09-02 | 7.860 | 7.980 | 7.730 | 7.850 | 7.076 | 29,125,916 |
| 2024-08-30 | 8.100 | 8.160 | 7.810 | 7.850 | 7.076 | 33,575,718 |
| 2024-08-29 | 8.160 | 8.180 | 7.980 | 8.090 | 7.292 | 13,807,550 |
| 2024-08-28 | 8.040 | 8.240 | 8.030 | 8.180 | 7.373 | 12,217,445 |
| 2024-08-27 | 8.170 | 8.200 | 8.050 | 8.080 | 7.283 | 10,386,143 |
| 2024-08-26 | 8.230 | 8.260 | 8.120 | 8.160 | 7.355 | 12,681,694 |
| 2024-08-23 | 8.390 | 8.390 | 8.150 | 8.240 | 7.427 | 14,520,144 |
| 2024-08-22 | 8.240 | 8.430 | 8.200 | 8.390 | 7.563 | 14,736,726 |
| 2024-08-21 | 8.300 | 8.310 | 8.200 | 8.250 | 7.436 | 11,099,688 |
| 2024-08-20 | 8.490 | 8.500 | 8.180 | 8.320 | 7.499 | 13,751,769 |
| 2024-08-19 | 8.310 | 8.510 | 8.240 | 8.470 | 7.635 | 20,250,226 |
| 2024-08-16 | 8.360 | 8.380 | 8.190 | 8.300 | 7.481 | 15,134,000 |
| 2024-08-15 | 8.310 | 8.440 | 8.250 | 8.350 | 7.526 | 19,329,032 |
| 2024-08-14 | 8.010 | 8.430 | 7.950 | 8.340 | 7.517 | 37,722,838 |
| 2024-08-13 | 8.100 | 8.170 | 7.930 | 8.040 | 7.247 | 13,718,840 |
| 2024-08-12 | 8.010 | 8.170 | 8.000 | 8.120 | 7.319 | 18,837,032 |
| 2024-08-09 | 8.020 | 8.070 | 7.920 | 7.990 | 7.202 | 11,520,733 |
| 2024-08-08 | 8.090 | 8.100 | 7.900 | 7.950 | 7.166 | 13,915,564 |
| 2024-08-07 | 7.920 | 8.140 | 7.890 | 8.060 | 7.265 | 24,875,933 |
| 2024-08-06 | 8.020 | 8.100 | 7.810 | 7.890 | 7.112 | 24,701,678 |
| 2024-08-05 | 8.140 | 8.170 | 7.970 | 8.020 | 7.229 | 24,227,234 |
| 2024-08-02 | 8.170 | 8.310 | 8.110 | 8.180 | 7.373 | 17,574,097 |
| 2024-08-01 | 8.320 | 8.440 | 8.200 | 8.230 | 7.418 | 24,685,241 |
| 2024-07-31 | 8.330 | 8.380 | 8.070 | 8.350 | 7.526 | 42,485,158 |
| 2024-07-30 | 8.550 | 8.560 | 8.280 | 8.370 | 7.545 | 19,772,741 |
| 2024-07-29 | 8.480 | 8.600 | 8.450 | 8.570 | 7.725 | 19,370,383 |
| 2024-07-26 | 8.620 | 8.650 | 8.470 | 8.510 | 7.671 | 20,526,186 |
| 2024-07-25 | 8.630 | 8.660 | 8.450 | 8.600 | 7.752 | 31,265,796 |
| 2024-07-24 | 8.250 | 8.690 | 8.180 | 8.600 | 7.752 | 46,064,382 |
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.