Ningbo Shimao Energy Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	18.080	18.270	17.890	18.130	15.947	931,600
2023-10-27	17.730	18.100	17.730	18.080	15.903	1,291,500
2023-10-26	17.500	17.850	17.380	17.760	15.621	1,201,000
2023-10-25	17.550	17.700	17.510	17.580	15.463	991,015
2023-10-24	17.100	17.570	16.290	17.530	15.419	1,679,300
2023-10-23	17.600	17.640	17.090	17.180	15.111	865,900
2023-10-20	17.660	17.960	17.580	17.640	15.516	681,226
2023-10-19	17.770	18.010	17.600	17.670	15.542	701,600
2023-10-18	18.200	18.200	17.770	17.770	15.630	1,076,931
2023-10-17	18.290	18.490	18.140	18.210	16.017	691,582
2023-10-16	18.260	18.410	18.180	18.330	16.123	648,530
2023-10-13	18.520	18.570	18.180	18.250	16.052	864,600
2023-10-12	18.500	18.570	18.240	18.520	16.290	1,006,982
2023-10-11	18.330	18.500	18.270	18.400	16.184	711,400
2023-10-10	18.460	18.570	18.310	18.330	16.123	490,500
2023-10-09	18.480	18.680	18.280	18.480	16.255	815,700
2023-09-28	18.300	18.540	18.160	18.520	16.290	1,103,200
2023-09-27	18.400	18.550	18.030	18.150	15.964	1,403,500
2023-09-26	18.250	18.670	18.220	18.520	16.290	1,085,000
2023-09-25	18.520	18.570	18.250	18.250	16.052	654,700
2023-09-22	18.110	18.550	18.040	18.520	16.290	927,700
2023-09-21	18.270	18.470	18.010	18.050	15.876	958,800
2023-09-20	18.530	18.750	18.320	18.380	16.167	827,400
2023-09-19	18.850	18.940	18.530	18.670	16.422	1,205,204
2023-09-18	18.720	18.960	18.260	18.870	16.598	1,828,000
2023-09-15	19.560	19.580	18.750	18.910	16.633	2,595,300
2023-09-14	19.350	19.720	19.320	19.560	17.204	2,186,800
2023-09-13	19.330	19.610	19.230	19.510	17.160	2,015,300
2023-09-12	19.400	19.670	19.260	19.370	17.037	1,397,000
2023-09-11	19.210	19.520	19.050	19.490	17.143	1,979,000
2023-09-08	18.810	19.480	18.710	19.300	16.976	2,393,800
2023-09-07	19.390	19.390	18.800	18.820	16.554	1,476,100
2023-09-06	19.250	19.450	19.100	19.420	17.081	1,460,400
2023-09-05	19.210	19.450	19.160	19.270	16.949	1,736,600
2023-09-04	18.950	19.200	18.840	19.200	16.888	1,400,700
2023-09-01	19.040	19.060	18.770	18.840	16.571	1,301,900
2023-08-31	19.090	19.170	18.760	19.090	16.791	1,619,839
2023-08-30	19.170	19.390	18.950	19.090	16.791	1,500,300
2023-08-29	18.410	19.230	18.320	19.160	16.853	2,298,415
2023-08-28	19.450	19.580	18.280	18.440	16.219	2,339,600
2023-08-25	18.830	19.210	18.520	18.640	16.395	1,632,500
2023-08-24	18.990	19.110	18.670	18.830	16.562	1,551,100
2023-08-23	19.390	19.490	19.040	19.050	16.756	1,582,600
2023-08-22	19.450	19.680	18.960	19.390	17.055	2,389,800
2023-08-21	19.110	19.780	19.080	19.580	17.222	3,025,000
2023-08-18	19.140	19.680	19.070	19.210	16.897	3,648,800
2023-08-17	18.560	18.880	18.320	18.860	16.589	1,296,054
2023-08-16	18.660	18.840	18.550	18.560	16.325	909,915
2023-08-15	19.120	19.140	18.640	18.750	16.492	1,082,415
2023-08-14	18.720	19.040	18.650	19.030	16.738	1,103,148
2023-08-11	19.350	19.400	18.880	18.890	16.615	1,708,100
2023-08-10	19.040	19.440	18.960	19.360	17.029	1,663,204
2023-08-09	19.440	19.440	19.010	19.040	16.747	2,075,600
2023-08-08	19.740	19.940	19.450	19.460	17.117	1,409,800
2023-08-07	19.680	19.890	19.450	19.750	17.372	1,566,600
2023-08-04	19.900	20.200	19.720	19.820	17.433	2,383,182
2023-08-03	19.720	20.430	19.700	20.000	17.591	2,314,800
2023-08-02	20.180	20.180	19.800	19.990	17.583	3,012,500
2023-08-01	19.620	20.930	19.250	20.360	17.908	6,111,800
2023-07-31	19.430	19.660	19.320	19.640	17.275	1,630,900

← NewerPage 13 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.