Ningbo Shimao Energy Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	19.430	19.540	19.240	19.480	17.134	2,124,000
2023-07-27	20.030	20.330	19.440	19.440	17.099	3,345,100
2023-07-26	20.580	20.580	19.980	20.050	17.635	2,606,500
2023-07-25	20.340	20.620	20.150	20.600	18.119	3,083,800
2023-07-24	20.040	20.330	19.880	20.330	17.882	2,529,100
2023-07-21	19.950	20.390	19.910	20.030	17.618	2,806,700
2023-07-20	20.400	20.640	19.910	20.000	17.591	3,392,300
2023-07-19	20.300	20.770	20.300	20.550	18.075	2,625,790
2023-07-18	20.860	21.000	20.300	20.470	18.005	3,888,012
2023-07-17	21.300	21.300	20.800	21.050	18.515	3,256,312
2023-07-14	22.000	22.010	20.870	21.010	18.480	8,521,800
2023-07-13	22.200	22.940	22.020	22.440	19.738	8,539,799
2023-07-12	23.110	23.740	22.490	23.390	20.573	11,151,650
2023-07-11	23.000	23.170	21.900	22.530	19.817	8,633,860
2023-07-10	23.890	24.200	22.580	23.600	20.758	11,555,200
2023-07-07	23.320	24.430	22.820	23.880	21.004	15,287,720
2023-07-06	23.500	24.560	23.020	23.490	20.661	19,861,634
2023-07-05	21.570	23.870	21.500	23.870	20.995	18,027,022
2023-07-04	21.610	21.750	21.160	21.700	19.087	6,064,769
2023-07-03	21.250	22.610	21.140	21.850	19.219	8,654,641
2023-06-30	21.400	21.720	20.970	21.500	18.911	8,563,093
2023-06-29	23.500	23.500	21.600	21.990	19.342	13,915,780
2023-06-28	20.740	23.060	20.650	23.060	20.283	9,241,630
2023-06-27	21.520	21.800	20.290	20.960	18.436	10,767,086
2023-06-26	19.370	21.310	19.370	21.310	18.744	12,186,038
2023-06-21	19.200	19.800	19.200	19.370	17.037	4,184,600
2023-06-20	19.680	19.690	19.200	19.340	17.011	3,226,700
2023-06-19	19.600	19.860	19.410	19.700	17.328	3,113,700
2023-06-16	19.760	19.760	19.390	19.560	17.204	3,625,905
2023-06-15	19.280	19.940	19.110	19.780	17.398	6,267,714
2023-06-14	20.170	20.170	19.200	19.280	16.958	6,843,700
2023-06-13	20.300	20.700	20.000	20.120	17.697	5,391,300
2023-06-12	20.900	20.960	20.160	20.320	17.873	7,894,512
2023-06-09	20.130	21.970	19.730	21.080	18.541	12,801,538
2023-06-08	20.510	20.720	19.850	20.130	17.706	7,342,300
2023-06-07	20.990	20.990	19.800	20.350	17.899	7,512,826
2023-06-06	21.260	22.210	20.310	20.640	18.154	14,478,052
2023-06-05	19.330	21.260	19.090	21.260	18.700	15,608,153
2023-06-02	19.620	20.090	19.300	19.330	17.002	9,174,449
2023-06-01	20.150	20.960	19.460	19.600	17.240	14,456,232
2023-05-31	24.680	24.680	21.510	21.510	18.920	17,199,160
2023-05-30	21.870	23.900	21.370	23.900	21.022	17,822,647
2023-05-29	19.310	21.730	18.690	21.730	19.113	16,964,593
2023-05-26	20.600	21.030	19.110	19.750	17.372	12,969,740
2023-05-25	18.390	20.500	18.260	20.500	18.031	7,954,992
2023-05-24	17.850	18.900	17.760	18.640	16.395	4,468,215
2023-05-23	18.340	18.340	17.850	17.850	15.700	1,788,100
2023-05-22	17.500	18.490	17.500	18.350	16.140	3,493,496
2023-05-19	17.760	17.770	17.490	17.600	15.481	868,300
2023-05-18	17.960	17.960	17.670	17.730	15.595	1,301,900
2023-05-17	17.500	18.080	17.330	17.890	15.736	1,764,500
2023-05-16	17.460	17.670	17.100	17.570	15.454	1,111,000
2023-05-15	17.200	17.590	17.150	17.430	15.331	1,200,104
2023-05-12	17.120	17.180	16.930	17.160	15.094	518,848
2023-05-11	16.830	17.200	16.820	17.040	14.988	660,680
2023-05-10	16.830	17.000	16.670	16.740	14.724	480,600
2023-05-09	16.900	17.010	16.780	16.790	14.768	577,000
2023-05-08	16.760	16.990	16.720	16.890	14.856	397,848
2023-05-05	16.830	17.020	16.680	16.750	14.733	556,800
2023-05-04	16.710	16.890	16.540	16.790	14.768	545,100

← NewerPage 14 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.