Ningbo Shimao Energy Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	18.090	18.160	17.810	17.830	15.409	996,368
2023-02-01	17.590	17.960	17.550	17.950	15.513	1,078,168
2023-01-31	17.450	17.580	17.350	17.580	15.193	637,362
2023-01-30	17.590	17.610	17.410	17.450	15.081	750,500
2023-01-20	17.280	17.420	17.250	17.400	15.038	609,400
2023-01-19	17.160	17.270	17.110	17.250	14.908	572,500
2023-01-18	17.170	17.230	17.110	17.170	14.839	384,217
2023-01-17	17.200	17.240	17.080	17.160	14.830	538,791
2023-01-16	17.140	17.250	17.080	17.240	14.900	1,083,184
2023-01-13	17.100	17.120	17.000	17.110	14.787	447,600
2023-01-12	16.950	17.150	16.950	17.090	14.770	409,800
2023-01-11	17.160	17.160	16.990	17.040	14.727	482,100
2023-01-10	17.190	17.190	17.110	17.120	14.796	408,191
2023-01-09	17.250	17.250	17.100	17.200	14.865	827,600
2023-01-06	17.120	17.280	17.070	17.200	14.865	910,784
2023-01-05	17.120	17.200	16.880	17.190	14.856	821,200
2023-01-04	16.900	17.100	16.880	17.040	14.727	454,213
2023-01-03	16.770	16.980	16.710	16.970	14.666	525,384
2022-12-30	16.480	16.930	16.480	16.770	14.493	298,800
2022-12-29	16.710	16.850	16.500	16.540	14.295	461,984
2022-12-28	16.700	17.080	16.500	16.790	14.511	639,900
2022-12-27	16.780	16.780	16.570	16.750	14.476	274,954
2022-12-26	16.370	16.720	16.370	16.650	14.390	364,100
2022-12-23	16.410	16.570	16.310	16.410	14.182	307,300
2022-12-22	16.840	16.920	16.300	16.390	14.165	464,900
2022-12-21	16.950	16.990	16.670	16.670	14.407	432,100
2022-12-20	16.770	17.040	16.720	16.880	14.588	417,500
2022-12-19	17.410	17.540	16.830	16.870	14.580	869,300
2022-12-16	17.460	17.610	17.380	17.410	15.046	536,554
2022-12-15	17.560	17.600	17.470	17.540	15.159	369,915
2022-12-14	17.620	17.620	17.410	17.540	15.159	465,900
2022-12-13	17.680	17.680	17.420	17.560	15.176	630,800
2022-12-12	17.860	17.940	17.400	17.520	15.142	1,094,300
2022-12-09	17.900	17.990	17.690	17.860	15.435	734,400
2022-12-08	17.860	17.980	17.810	17.920	15.487	637,322
2022-12-07	18.020	18.180	17.870	17.980	15.539	872,000
2022-12-06	18.000	18.080	17.870	18.010	15.565	825,884
2022-12-05	17.970	18.160	17.830	18.100	15.643	1,168,200
2022-12-02	17.780	17.990	17.700	17.940	15.505	1,234,200
2022-12-01	17.820	17.950	17.780	17.810	15.392	1,372,100
2022-11-30	18.100	18.190	17.720	17.880	15.453	2,390,828
2022-11-29	17.780	17.960	17.640	17.950	15.513	1,875,138
2022-11-28	17.410	18.050	17.150	17.840	15.418	2,143,890
2022-11-25	17.560	17.820	17.380	17.620	15.228	1,291,100
2022-11-24	17.380	17.580	17.380	17.530	15.150	909,630
2022-11-23	17.470	17.470	16.990	17.400	15.038	1,038,700
2022-11-22	17.530	17.650	17.300	17.370	15.012	833,420
2022-11-21	17.440	17.480	17.250	17.440	15.072	573,820
2022-11-18	17.680	17.680	17.390	17.390	15.029	972,100
2022-11-17	17.550	17.600	17.400	17.580	15.193	691,800
2022-11-16	17.550	17.700	17.430	17.600	15.211	1,014,800
2022-11-15	17.280	17.550	17.210	17.550	15.167	1,181,248
2022-11-14	17.440	17.440	17.220	17.360	15.003	1,063,600
2022-11-11	17.510	17.650	17.300	17.340	14.986	1,198,800
2022-11-10	17.320	17.460	17.210	17.300	14.951	835,112
2022-11-09	17.470	17.490	17.310	17.370	15.012	764,042
2022-11-08	17.370	17.460	17.220	17.410	15.046	911,863
2022-11-07	17.160	17.550	17.040	17.400	15.038	1,434,300
2022-11-04	16.930	17.150	16.830	17.150	14.822	1,214,822
2022-11-03	16.880	16.980	16.770	16.870	14.580	1,016,047

← NewerPage 16 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.