Ningbo Shimao Energy Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	16.090	16.770	16.090	16.740	14.724	770,600
2023-04-27	16.040	16.260	15.940	16.190	14.240	479,400
2023-04-26	15.710	16.140	15.710	16.040	14.108	467,300
2023-04-25	15.970	15.970	15.580	15.760	13.862	685,931
2023-04-24	16.690	16.700	15.830	15.960	14.038	1,551,848
2023-04-21	17.520	17.520	17.170	17.210	14.874	595,348
2023-04-20	17.550	17.640	17.290	17.420	15.055	566,948
2023-04-19	17.570	17.690	17.500	17.570	15.185	454,620
2023-04-18	17.890	17.890	17.560	17.600	15.211	829,500
2023-04-17	17.700	17.860	17.700	17.800	15.384	792,412
2023-04-14	17.770	17.790	17.550	17.750	15.340	699,600
2023-04-13	17.620	17.810	17.580	17.650	15.254	786,800
2023-04-12	17.510	17.740	17.510	17.670	15.271	592,800
2023-04-11	17.580	17.680	17.380	17.670	15.271	636,300
2023-04-10	17.560	17.750	17.520	17.620	15.228	701,184
2023-04-07	17.400	17.610	17.400	17.510	15.133	653,200
2023-04-06	17.460	17.650	17.360	17.620	15.228	621,299
2023-04-04	17.860	17.890	17.400	17.520	15.142	1,047,400
2023-04-03	17.710	17.900	17.710	17.800	15.384	734,712
2023-03-31	17.810	17.860	17.630	17.730	15.323	712,900
2023-03-30	18.070	18.200	17.680	17.810	15.392	1,169,028
2023-03-29	18.450	18.610	18.100	18.160	15.695	940,600
2023-03-28	18.310	18.490	18.210	18.440	15.937	826,938
2023-03-27	18.520	18.540	18.180	18.370	15.876	1,074,216
2023-03-24	18.690	18.690	18.380	18.420	15.919	1,284,600
2023-03-23	18.580	18.750	18.320	18.600	16.075	1,594,860
2023-03-22	18.720	18.820	18.410	18.580	16.058	2,887,386
2023-03-21	18.400	18.900	18.290	18.880	16.317	4,928,458
2023-03-20	17.960	18.050	17.710	17.930	15.496	715,500
2023-03-17	17.920	18.070	17.900	17.960	15.522	557,742
2023-03-16	17.920	18.090	17.810	17.860	15.435	563,000
2023-03-15	17.940	18.090	17.790	18.010	15.565	403,300
2023-03-14	18.020	18.180	17.620	17.730	15.323	677,754
2023-03-13	17.950	18.200	17.950	18.050	15.600	853,600
2023-03-10	18.210	18.300	17.900	17.930	15.496	674,033
2023-03-09	18.240	18.310	18.120	18.290	15.807	562,700
2023-03-08	18.060	18.180	17.990	18.150	15.686	432,100
2023-03-07	18.450	18.460	18.050	18.070	15.617	941,300
2023-03-06	18.340	18.390	18.220	18.370	15.876	820,700
2023-03-03	18.330	18.350	18.120	18.280	15.798	512,848
2023-03-02	18.290	18.360	18.220	18.290	15.807	601,954
2023-03-01	18.330	18.350	18.200	18.290	15.807	598,748
2023-02-28	18.190	18.290	18.070	18.240	15.764	561,559
2023-02-27	18.210	18.370	18.030	18.100	15.643	737,800
2023-02-24	18.420	18.530	18.250	18.310	15.824	686,273
2023-02-23	18.470	18.660	18.320	18.400	15.902	1,175,984
2023-02-22	18.370	18.670	18.350	18.430	15.928	1,447,700
2023-02-21	18.020	19.660	18.020	18.560	16.040	2,936,600
2023-02-20	18.130	18.130	17.680	18.010	15.565	834,399
2023-02-17	17.820	18.100	17.810	17.870	15.444	693,800
2023-02-16	18.400	18.430	17.720	17.820	15.401	1,134,934
2023-02-15	18.290	18.410	18.220	18.380	15.885	737,631
2023-02-14	18.300	18.380	18.230	18.270	15.790	580,000
2023-02-13	18.120	18.300	18.050	18.300	15.816	875,299
2023-02-10	18.090	18.160	17.920	18.090	15.634	606,833
2023-02-09	17.920	18.140	17.900	18.080	15.625	956,048
2023-02-08	18.050	18.060	17.880	17.920	15.487	591,733
2023-02-07	17.850	18.000	17.710	17.970	15.530	613,633
2023-02-06	17.850	17.890	17.650	17.820	15.401	556,168
2023-02-03	17.820	17.830	17.510	17.770	15.358	858,000

← NewerPage 15 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.