Ningbo Shimao Energy Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	12.930	13.240	12.910	13.170	12.027	399,000
2024-07-24	13.280	13.280	12.980	13.040	11.909	585,700
2024-07-23	13.250	13.450	13.170	13.170	12.027	569,800
2024-07-22	13.290	13.400	13.230	13.340	12.183	472,200
2024-07-19	13.190	13.290	13.100	13.270	12.119	506,900
2024-07-18	13.180	13.310	12.880	13.210	12.064	809,400
2024-07-17	13.300	13.330	13.040	13.180	12.036	744,000
2024-07-16	13.350	13.470	13.230	13.370	12.210	580,000
2024-07-15	13.720	13.720	13.400	13.470	12.301	833,900
2024-07-12	13.800	14.190	13.670	13.760	12.566	1,039,900
2024-07-11	13.540	13.890	13.530	13.870	12.667	1,096,300
2024-07-10	13.550	13.680	13.310	13.350	12.192	620,464
2024-07-09	13.520	13.640	13.060	13.640	12.456	1,042,364
2024-07-08	14.010	14.010	13.500	13.530	12.356	918,748
2024-07-05	13.930	13.930	13.930	13.930	12.721	0
2024-07-04	14.130	14.310	13.910	13.930	12.721	1,171,228
2024-07-03	14.590	14.590	14.130	14.160	12.931	1,513,280
2024-07-02	14.900	15.090	14.530	14.600	13.333	2,573,345
2024-07-01	14.320	15.870	14.300	15.100	13.790	3,782,145
2024-06-28	13.970	14.500	13.910	14.430	13.178	1,086,816
2024-06-27	14.150	14.350	14.050	14.050	12.831	582,800
2024-06-26	14.030	14.250	13.860	14.210	12.977	735,600
2024-06-25	13.850	14.200	13.840	14.030	12.813	823,000
2024-06-24	14.300	14.350	13.790	13.870	12.667	1,160,548
2024-06-21	14.280	14.380	14.150	14.300	13.059	625,602
2024-06-20	14.570	14.610	14.260	14.280	13.041	792,400
2024-06-19	14.780	14.820	14.520	14.580	13.315	729,800
2024-06-18	14.610	14.710	14.500	14.690	13.415	769,552
2024-06-17	14.870	15.060	14.620	14.620	13.351	996,100
2024-06-14	15.000	15.190	14.830	14.950	13.653	813,000
2024-06-13	15.050	15.280	14.950	15.000	13.698	976,548
2024-06-12	14.710	15.110	14.710	15.110	13.799	1,156,735
2024-06-11	14.740	14.940	14.470	14.820	13.534	1,423,448
2024-06-07	14.260	14.940	14.260	14.930	13.635	2,044,700
2024-06-06	14.890	14.900	14.110	14.160	12.931	2,205,140
2024-06-05	15.180	15.360	14.820	14.820	13.534	1,719,200
2024-06-04	15.380	15.380	14.950	15.230	13.909	1,887,600
2024-06-03	15.860	15.940	15.160	15.340	14.009	2,341,700
2024-05-31	15.850	16.280	15.730	15.850	14.475	2,398,500
2024-05-30	16.660	17.350	16.070	16.080	14.685	4,037,900
2024-05-29	16.430	16.840	16.170	16.680	15.233	3,312,300
2024-05-28	16.400	17.460	16.400	16.830	15.370	5,343,000
2024-05-27	16.110	16.770	16.110	16.610	15.169	3,854,300
2024-05-24	15.900	16.500	15.860	16.130	14.730	2,973,100
2024-05-23	16.200	16.200	15.600	15.720	14.356	1,832,000
2024-05-22	16.220	16.370	16.100	16.200	14.794	1,134,500
2024-05-21	16.200	16.350	15.920	16.200	14.794	1,376,300
2024-05-20	16.000	16.400	16.000	16.280	14.867	2,025,200
2024-05-17	16.100	16.350	15.990	16.060	14.667	1,935,200
2024-05-16	16.280	16.440	15.970	16.010	14.621	2,790,353
2024-05-15	16.870	17.060	16.240	16.280	14.867	3,545,600
2024-05-14	16.710	17.500	16.570	16.890	15.424	3,900,012
2024-05-13	16.650	17.220	16.380	17.200	15.708	5,717,938
2024-05-10	16.130	16.750	16.130	16.490	15.059	4,026,700
2024-05-09	15.950	16.370	15.940	16.120	14.721	2,330,800
2024-05-08	15.920	16.540	15.860	16.170	14.767	3,324,400
2024-05-07	16.220	16.220	15.800	16.020	14.630	2,285,338
2024-05-06	15.590	16.380	15.520	16.090	14.694	3,218,200
2024-04-30	15.350	15.540	15.300	15.410	14.073	1,409,200
2024-04-29	15.020	15.440	15.020	15.380	14.046	1,815,300

← NewerPage 10 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.