Ningbo Shimao Energy Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	16.560	16.570	15.920	16.290	14.328	1,894,900
2024-01-22	17.790	17.800	16.400	16.560	14.566	1,622,400
2024-01-19	18.200	18.370	17.780	17.790	15.648	1,242,900
2024-01-18	18.610	18.700	17.720	18.110	15.929	1,761,300
2024-01-17	18.900	19.020	18.590	18.600	16.360	769,300
2024-01-16	19.180	19.290	18.610	18.970	16.686	1,510,100
2024-01-15	19.390	19.390	19.390	19.390	17.055	0
2024-01-12	19.140	19.770	19.140	19.390	17.055	2,372,900
2024-01-11	18.800	19.210	18.800	19.130	16.826	1,023,000
2024-01-10	19.150	19.250	18.830	18.890	16.615	895,800
2024-01-09	19.340	19.400	19.000	19.210	16.897	1,084,900
2024-01-08	19.530	19.600	19.170	19.190	16.879	1,118,500
2024-01-05	19.610	19.960	19.530	19.610	17.248	1,830,100
2024-01-04	19.660	19.940	19.630	19.670	17.301	1,610,400
2024-01-03	19.610	19.890	19.300	19.870	17.477	2,697,600
2024-01-02	18.990	19.750	18.930	19.610	17.248	2,472,215
2023-12-29	18.710	19.120	18.710	19.000	16.712	963,900
2023-12-28	18.210	18.860	18.090	18.750	16.492	1,072,400
2023-12-27	18.070	18.370	18.020	18.220	16.026	817,300
2023-12-26	18.880	18.880	18.150	18.200	16.008	792,300
2023-12-25	18.690	18.750	18.200	18.480	16.255	950,700
2023-12-22	19.060	19.170	18.640	18.740	16.483	1,368,600
2023-12-21	19.000	19.280	18.660	19.180	16.870	1,704,600
2023-12-20	18.950	19.560	18.950	19.240	16.923	1,973,400
2023-12-19	19.260	19.320	18.860	19.020	16.730	1,575,000
2023-12-18	19.500	19.650	19.140	19.220	16.905	2,451,100
2023-12-15	19.850	19.950	19.560	19.620	17.257	3,395,700
2023-12-14	19.320	19.870	19.100	19.850	17.460	4,630,200
2023-12-13	18.870	19.600	18.850	19.320	16.993	3,435,100
2023-12-12	18.920	19.140	18.820	18.860	16.589	1,171,500
2023-12-11	18.400	19.040	18.290	18.970	16.686	2,036,182
2023-12-08	18.810	19.040	18.550	18.580	16.342	2,182,800
2023-12-07	18.750	19.030	18.750	18.760	16.501	1,634,800
2023-12-06	18.350	19.160	18.330	18.770	16.510	3,364,582
2023-12-05	19.240	19.240	18.470	18.470	16.246	4,055,788
2023-12-04	19.700	19.740	19.020	19.250	16.932	6,305,526
2023-12-01	19.680	21.440	19.540	19.810	17.424	10,399,288
2023-11-30	19.790	19.910	19.280	19.540	17.187	5,081,900
2023-11-29	18.980	20.350	18.800	19.830	17.442	5,357,000
2023-11-28	18.640	19.140	18.550	18.970	16.686	1,443,600
2023-11-27	18.750	18.860	18.600	18.730	16.474	513,100
2023-11-24	18.930	18.930	18.680	18.750	16.492	677,800
2023-11-23	18.690	18.980	18.690	18.940	16.659	755,200
2023-11-22	19.080	19.080	18.770	18.770	16.510	1,040,900
2023-11-21	18.950	19.050	18.820	18.870	16.598	701,900
2023-11-20	18.850	19.000	18.820	18.940	16.659	638,900
2023-11-17	18.770	18.900	18.730	18.850	16.580	570,700
2023-11-16	18.850	18.910	18.750	18.780	16.518	681,400
2023-11-15	18.940	18.970	18.610	18.850	16.580	766,700
2023-11-14	18.860	18.900	18.710	18.840	16.571	710,300
2023-11-13	18.660	18.880	18.650	18.800	16.536	945,300
2023-11-10	18.890	18.900	18.320	18.660	16.413	1,070,000
2023-11-09	18.560	18.900	18.470	18.650	16.404	1,184,300
2023-11-08	18.520	18.610	18.350	18.550	16.316	744,800
2023-11-07	18.360	18.570	18.200	18.530	16.299	883,900
2023-11-06	18.310	18.420	18.210	18.370	16.158	1,287,400
2023-11-03	18.510	18.880	18.290	18.310	16.105	1,880,003
2023-11-02	18.370	18.560	18.230	18.510	16.281	1,355,636
2023-11-01	18.350	18.460	18.150	18.440	16.219	909,933
2023-10-31	18.050	18.260	18.000	18.200	16.008	826,600

← NewerPage 12 of 21 · 1,217 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.