Ningbo Shimao Energy Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	21.210	21.890	21.080	21.580	21.580	1,087,700
2026-10-19	20.710	21.450	20.100	21.250	21.250	1,268,700
2026-10-16	21.280	21.360	20.700	20.910	20.910	969,950
2026-10-15	21.420	21.420	20.680	20.750	20.750	1,232,400
2026-10-14	22.230	22.420	21.440	21.490	21.490	1,293,300
2026-10-13	22.640	22.640	21.690	22.230	22.230	1,102,900
2026-10-12	23.290	23.290	22.560	22.640	22.640	595,500
2026-10-09	23.440	23.680	22.600	23.150	23.150	1,018,400
2026-10-08	23.700	23.960	23.260	23.430	23.430	1,240,200
2026-09-30	24.120	24.570	23.650	23.750	23.750	1,275,360
2026-09-29	23.320	24.210	23.320	23.890	23.890	956,700
2026-09-28	24.500	25.760	24.060	24.100	23.800	1,686,500
2026-09-24	24.580	24.670	23.860	24.260	23.958	1,487,900
2026-09-23	23.400	25.180	23.250	24.700	24.393	3,302,531
2026-09-22	23.900	23.970	23.240	23.450	23.158	1,211,400
2026-09-21	24.150	24.530	23.500	23.830	23.533	1,670,300
2026-09-18	23.810	24.450	23.810	24.250	23.948	1,109,278
2026-09-17	24.120	24.120	23.460	23.810	23.514	913,700
2026-09-16	23.850	24.370	23.750	24.260	23.958	1,072,500
2026-09-15	24.170	24.700	23.830	23.850	23.553	1,005,100
2026-09-14	24.800	24.820	24.110	24.450	24.146	1,053,300
2026-09-11	25.070	25.140	24.400	24.610	24.304	1,201,100
2026-09-10	25.900	26.220	25.150	25.210	24.896	1,348,600
2026-09-09	25.620	26.310	25.450	25.940	25.617	1,569,000
2026-09-08	25.080	25.790	24.930	25.610	25.291	1,496,800
2026-09-07	24.800	25.280	24.420	25.120	24.807	1,263,400
2026-09-04	24.340	25.470	24.340	24.780	24.472	1,954,200
2026-09-03	24.030	24.730	23.920	24.320	24.017	1,127,000
2026-09-02	24.830	24.830	23.940	24.020	23.721	1,250,600
2026-09-01	24.410	24.730	24.160	24.570	24.264	1,270,200
2026-08-31	24.260	24.700	23.860	24.490	24.185	1,192,198
2026-08-28	24.290	24.710	24.120	24.480	24.175	917,600
2026-08-27	24.350	24.470	24.150	24.270	23.968	596,800
2026-08-26	24.400	24.610	24.080	24.500	24.195	649,400
2026-08-25	24.200	24.380	23.790	24.260	23.958	559,300
2026-08-24	24.570	24.600	23.920	24.100	23.800	715,200
2026-08-21	24.260	24.490	23.880	24.360	24.057	931,003
2026-08-20	25.040	25.040	24.220	24.260	23.958	1,124,702
2026-08-19	24.950	25.100	24.160	24.650	24.343	1,244,700
2026-08-18	24.720	25.390	24.560	25.210	24.896	1,818,730
2026-08-17	24.540	24.970	24.310	24.790	24.481	977,700
2026-08-14	25.360	25.360	24.340	24.670	24.363	1,814,600
2026-08-13	26.000	26.150	25.220	25.230	24.916	2,257,030
2026-08-12	26.220	26.470	25.490	26.010	25.686	2,674,500
2026-08-11	25.870	27.400	25.560	26.340	26.012	3,579,250
2026-08-10	26.500	26.980	25.500	25.940	25.617	3,148,280
2026-08-07	26.000	26.150	25.260	26.060	25.736	1,461,100
2026-08-06	26.300	26.490	25.780	25.990	25.667	1,341,400
2026-08-05	26.380	26.540	25.850	26.180	25.854	1,726,800
2026-08-04	25.990	26.530	25.880	26.330	26.002	1,620,100
2026-08-03	27.010	27.100	25.770	25.970	25.647	2,748,250
2026-07-31	26.610	27.580	26.610	26.900	26.565	2,278,300
2026-07-30	27.490	27.620	26.500	27.070	26.733	2,997,500
2026-07-29	26.770	27.950	26.500	26.950	26.615	3,904,100
2026-07-28	27.800	28.600	26.980	27.500	27.158	5,406,100
2026-07-27	25.280	28.000	25.280	27.700	27.355	6,850,700
2026-07-24	24.690	27.950	24.690	27.200	26.861	9,560,250
2026-07-23	25.820	26.810	24.750	26.100	25.775	10,342,951
2026-07-22	22.140	24.370	22.080	24.370	24.067	2,504,551
2026-07-21	22.710	23.150	21.110	22.150	21.874	5,053,151

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.3000 CNY
2026-04-24	0.6000 CNY
2025-10-23	0.3000 CNY
2025-04-25	0.2000 CNY
2025-01-21	0.6000 CNY
2024-04-23	0.6000 CNY
2023-04-24	0.3000 CNY
2022-09-15	0.2000 CNY
2022-04-22	0.3000 CNY
2021-09-27	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.