Ningbo Shimao Energy Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	18.850	19.480	18.770	18.770	16.055	1,969,700
2022-08-02	19.860	20.020	18.700	18.860	16.132	2,722,500
2022-08-01	20.070	20.160	19.700	20.120	17.209	1,787,163
2022-07-29	20.320	20.580	20.090	20.210	17.286	2,395,500
2022-07-28	20.160	20.500	20.040	20.420	17.466	3,269,700
2022-07-27	20.280	20.420	19.960	20.110	17.201	3,291,948
2022-07-26	19.480	20.830	19.470	20.380	17.432	5,416,600
2022-07-25	19.630	19.810	19.230	19.340	16.542	2,318,000
2022-07-22	19.700	20.090	19.540	19.800	16.936	3,559,844
2022-07-21	20.100	20.240	19.580	19.580	16.748	3,393,837
2022-07-20	20.300	20.460	19.850	20.040	17.141	4,656,500
2022-07-19	21.310	21.950	20.010	20.090	17.184	10,407,481
2022-07-18	18.560	20.260	18.540	20.260	17.329	3,629,932
2022-07-15	19.180	19.190	18.360	18.420	15.755	2,657,000
2022-07-14	19.490	19.490	18.960	19.230	16.448	2,393,000
2022-07-13	18.880	19.630	18.840	19.500	16.679	3,821,035
2022-07-12	19.430	19.520	18.660	18.850	16.123	2,495,900
2022-07-11	19.160	19.620	19.040	19.380	16.577	3,048,750
2022-07-08	19.300	19.370	19.000	19.220	16.440	2,308,515
2022-07-07	19.090	19.390	18.890	19.200	16.423	2,799,479
2022-07-06	19.350	19.480	18.910	19.080	16.320	3,253,144
2022-07-05	19.280	19.720	19.030	19.660	16.816	5,491,004
2022-07-04	19.780	20.060	19.300	19.370	16.568	6,338,499
2022-07-01	19.930	21.470	19.550	20.080	17.175	11,737,224
2022-06-30	18.290	19.930	18.050	19.930	17.047	10,129,179
2022-06-29	18.920	18.920	18.060	18.120	15.499	3,369,406
2022-06-28	18.270	19.290	18.220	19.000	16.251	4,631,278
2022-06-27	18.070	18.300	17.910	18.270	15.627	1,227,169
2022-06-24	18.100	18.200	17.870	17.950	15.353	875,515
2022-06-23	17.660	17.960	17.550	17.950	15.353	834,519
2022-06-22	18.090	18.120	17.720	17.750	15.182	857,341
2022-06-21	18.370	18.500	18.010	18.130	15.507	1,187,609
2022-06-20	17.730	18.300	17.700	18.280	15.636	1,642,745
2022-06-17	17.750	17.830	17.450	17.730	15.165	839,730
2022-06-16	17.650	17.920	17.650	17.710	15.148	813,200
2022-06-15	17.910	18.040	17.640	17.740	15.174	1,134,911
2022-06-14	17.590	17.870	17.240	17.870	15.285	1,049,300
2022-06-13	18.000	18.190	17.710	17.860	15.276	925,557
2022-06-10	17.700	18.200	17.660	18.100	15.482	900,130
2022-06-09	18.240	18.260	17.830	17.840	15.259	990,300
2022-06-08	18.250	18.690	17.950	18.330	15.678	1,721,815
2022-06-07	18.730	18.880	18.090	18.230	15.593	1,908,215
2022-06-06	18.320	18.670	18.300	18.550	15.867	2,138,527
2022-06-02	18.210	18.330	17.800	18.310	15.661	1,768,400
2022-06-01	17.690	18.200	17.520	18.200	15.567	2,023,100
2022-05-31	17.650	17.750	17.380	17.690	15.131	994,700
2022-05-30	17.610	17.670	17.330	17.500	14.968	665,800
2022-05-27	17.590	17.620	17.280	17.400	14.883	637,215
2022-05-26	17.510	17.640	17.210	17.460	14.934	790,100
2022-05-25	17.140	17.460	17.130	17.450	14.926	837,876
2022-05-24	18.050	18.100	17.110	17.140	14.661	1,239,415
2022-05-23	17.770	17.880	17.610	17.880	15.294	1,108,599
2022-05-20	18.300	18.490	17.790	17.810	15.234	1,745,373
2022-05-19	17.300	18.030	17.200	17.880	15.294	1,780,073
2022-05-18	17.490	18.050	17.290	17.620	15.071	1,675,900
2022-05-17	17.530	18.090	17.220	17.680	15.122	2,125,645
2022-05-16	17.920	18.150	17.440	17.530	14.994	1,528,715
2022-05-13	18.220	18.330	17.560	17.770	15.199	3,718,397
2022-05-12	17.130	18.840	17.100	18.210	15.576	3,620,713
2022-05-11	17.130	17.750	17.110	17.130	14.652	1,281,928

← NewerPage 18 of 21 · 1,213 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.