Ningbo Shimao Energy Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	16.950	16.970	16.740	16.960	14.658	1,643,063
2022-11-01	16.770	17.050	16.620	16.900	14.606	1,770,406
2022-10-31	16.500	16.770	16.390	16.640	14.381	828,515
2022-10-28	17.500	17.500	16.390	16.500	14.260	2,148,600
2022-10-27	17.920	17.940	17.400	17.510	15.133	1,156,000
2022-10-26	17.520	17.980	17.360	17.820	15.401	1,559,190
2022-10-25	17.540	17.940	17.030	17.390	15.029	1,266,526
2022-10-24	18.230	18.310	17.550	17.650	15.254	1,710,495
2022-10-21	18.260	18.430	18.040	18.080	15.625	2,101,430
2022-10-20	18.360	19.340	18.050	18.260	15.781	5,759,823
2022-10-19	17.380	19.380	17.350	18.730	16.187	6,824,704
2022-10-18	17.460	17.620	17.240	17.620	15.228	1,122,200
2022-10-17	16.980	17.410	16.970	17.350	14.995	798,515
2022-10-14	17.100	17.270	17.030	17.170	14.839	883,030
2022-10-13	16.580	17.270	16.510	17.000	14.692	1,376,600
2022-10-12	16.220	16.680	16.040	16.630	14.372	791,530
2022-10-11	16.280	16.430	15.900	16.280	14.070	947,900
2022-10-10	16.430	16.530	15.950	16.050	13.871	751,205
2022-09-30	16.620	16.650	16.280	16.380	14.156	604,500
2022-09-29	16.800	16.920	16.400	16.520	14.277	769,400
2022-09-28	17.070	17.090	16.520	16.660	14.398	874,715
2022-09-27	16.570	17.080	16.510	17.030	14.718	803,700
2022-09-26	16.600	16.840	16.420	16.570	14.320	861,445
2022-09-23	17.170	17.240	16.600	16.700	14.433	919,900
2022-09-22	17.250	17.380	17.080	17.120	14.796	865,744
2022-09-21	17.020	17.360	16.710	17.300	14.951	1,324,704
2022-09-20	16.470	17.120	16.470	17.010	14.701	1,432,030
2022-09-19	16.650	16.740	16.100	16.450	14.217	2,234,142
2022-09-16	17.800	17.980	16.540	16.590	14.338	2,902,044
2022-09-15	19.330	19.410	17.690	17.790	15.375	3,390,900
2022-09-14	20.040	20.060	19.240	19.420	16.611	2,614,515
2022-09-13	19.810	20.400	19.490	20.380	17.432	3,474,297
2022-09-09	20.110	20.290	19.610	19.710	16.859	1,203,214
2022-09-08	20.260	20.460	19.960	20.090	17.184	1,342,315
2022-09-07	20.260	20.460	20.030	20.270	17.338	2,251,413
2022-09-06	19.130	20.440	19.130	20.320	17.381	3,962,000
2022-09-05	18.280	19.260	18.280	19.210	16.431	2,598,300
2022-09-02	18.040	18.450	18.040	18.320	15.670	960,130
2022-09-01	18.670	18.670	18.020	18.040	15.430	1,224,385
2022-08-31	19.100	19.190	18.280	18.320	15.670	1,949,948
2022-08-30	19.590	19.650	19.010	19.160	16.388	1,304,752
2022-08-29	19.110	19.550	19.000	19.470	16.653	1,157,015
2022-08-26	19.980	20.000	19.230	19.360	16.559	1,577,600
2022-08-25	19.640	19.990	19.310	19.900	17.021	1,555,515
2022-08-24	20.410	20.560	19.570	19.640	16.799	2,301,202
2022-08-23	20.330	20.660	19.640	20.390	17.440	2,051,000
2022-08-22	20.280	20.790	20.130	20.360	17.415	2,229,498
2022-08-19	20.320	20.550	20.100	20.250	17.321	1,944,500
2022-08-18	20.530	20.660	20.170	20.280	17.346	1,834,200
2022-08-17	20.550	20.800	20.340	20.520	17.552	2,439,000
2022-08-16	20.520	20.990	20.410	20.490	17.526	2,316,337
2022-08-15	20.480	20.750	20.080	20.430	17.475	2,245,752
2022-08-12	20.510	20.530	20.280	20.360	17.415	1,934,300
2022-08-11	20.430	20.710	20.340	20.460	17.500	2,497,052
2022-08-10	20.220	20.440	20.020	20.390	17.440	2,442,715
2022-08-09	19.900	20.350	19.720	20.290	17.355	2,983,567
2022-08-08	19.730	20.030	19.420	19.900	17.021	1,748,200
2022-08-05	19.790	20.100	19.330	19.710	16.859	1,832,800
2022-08-04	18.950	20.140	18.950	19.730	16.876	2,933,500
2022-08-03	18.850	19.480	18.770	18.770	16.055	1,969,700

← NewerPage 17 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.