Ningbo Shimao Energy Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	14.960	15.090	14.810	15.060	13.753	1,403,612
2024-04-25	14.800	15.150	14.750	14.990	13.689	1,523,212
2024-04-24	14.830	14.990	14.770	14.980	13.680	1,475,712
2024-04-23	15.180	15.200	14.750	14.830	13.543	2,872,800
2024-04-22	15.630	16.380	15.360	16.280	14.319	3,867,600
2024-04-19	15.340	15.820	15.270	15.610	13.730	2,089,440
2024-04-18	15.940	15.990	15.390	15.410	13.554	2,690,280
2024-04-17	15.400	15.880	15.160	15.810	13.906	3,494,861
2024-04-16	16.190	16.360	14.850	14.850	13.062	4,053,955
2024-04-15	16.620	17.050	16.130	16.500	14.513	4,243,652
2024-04-12	17.080	17.150	16.600	16.700	14.689	6,864,848
2024-04-11	16.500	18.500	16.100	17.700	15.568	8,844,378
2024-04-10	16.440	17.440	16.420	16.830	14.803	5,380,398
2024-04-09	16.600	16.980	16.310	16.560	14.566	3,970,148
2024-04-08	16.030	17.150	15.850	17.100	15.041	4,771,500
2024-04-03	16.180	16.230	15.900	16.120	14.179	1,387,500
2024-04-02	16.060	16.250	16.030	16.180	14.232	1,976,180
2024-04-01	15.850	16.070	15.700	16.050	14.117	1,826,812
2024-03-29	15.600	15.870	15.530	15.740	13.845	890,800
2024-03-28	15.040	15.810	15.040	15.600	13.721	2,063,800
2024-03-27	15.550	15.880	15.130	15.150	13.326	1,350,700
2024-03-26	15.460	15.690	15.270	15.590	13.713	1,818,600
2024-03-25	15.800	16.350	15.560	15.560	13.686	2,839,200
2024-03-22	15.600	16.360	15.450	15.900	13.985	3,163,880
2024-03-21	15.840	15.870	15.610	15.660	13.774	2,038,162
2024-03-20	15.900	15.970	15.630	15.880	13.968	2,784,712
2024-03-19	15.720	16.060	15.700	16.060	14.126	2,449,000
2024-03-18	15.580	15.790	15.500	15.750	13.853	2,742,300
2024-03-15	15.250	16.600	15.200	15.730	13.836	3,539,100
2024-03-14	15.160	15.800	15.000	15.400	13.545	2,966,100
2024-03-13	15.050	15.260	14.940	15.150	13.326	1,294,000
2024-03-12	15.140	15.290	14.880	15.100	13.282	1,845,400
2024-03-11	14.670	15.150	14.670	15.130	13.308	1,979,310
2024-03-08	14.590	14.800	14.480	14.680	12.912	1,164,900
2024-03-07	14.830	14.960	14.470	14.650	12.886	2,262,200
2024-03-06	14.510	14.840	14.480	14.770	12.991	1,532,100
2024-03-05	14.650	14.850	14.420	14.500	12.754	1,440,600
2024-03-04	14.930	15.010	14.520	14.820	13.035	2,048,100
2024-03-01	14.800	15.750	14.700	15.090	13.273	3,513,900
2024-02-29	14.110	14.840	14.030	14.820	13.035	2,152,900
2024-02-28	15.110	15.900	14.350	14.360	12.631	4,378,200
2024-02-27	14.700	15.070	14.600	15.060	13.246	1,410,800
2024-02-26	14.560	15.080	14.370	14.730	12.956	2,026,320
2024-02-23	14.100	14.430	14.010	14.420	12.683	1,697,512
2024-02-22	13.830	14.210	13.780	14.100	12.402	1,598,912
2024-02-21	13.420	14.350	13.280	13.820	12.156	2,281,954
2024-02-20	13.350	13.490	13.170	13.430	11.813	1,455,900
2024-02-19	12.880	13.500	12.880	13.320	11.716	2,538,571
2024-02-08	11.860	12.980	11.500	12.970	11.408	4,082,838
2024-02-07	12.770	12.870	11.600	11.800	10.379	4,373,100
2024-02-06	12.260	13.260	11.760	12.760	11.223	3,436,900
2024-02-05	14.510	14.520	13.060	13.060	11.487	2,697,800
2024-02-02	15.550	15.810	14.120	14.510	12.763	2,193,100
2024-02-01	16.010	16.030	14.980	15.570	13.695	2,041,100
2024-01-31	16.540	17.010	15.860	16.060	14.126	2,396,938
2024-01-30	17.100	17.530	16.680	16.890	14.856	1,789,600
2024-01-29	17.650	17.810	17.100	17.100	15.041	1,008,800
2024-01-26	17.620	17.930	17.420	17.610	15.489	1,360,900
2024-01-25	16.610	17.450	16.400	17.420	15.322	1,564,400
2024-01-24	16.370	16.680	15.930	16.580	14.583	1,221,300

← NewerPage 11 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.