Ningbo Shimao Energy Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	23.900	24.280	22.060	23.450	23.158	5,694,751
2026-07-17	23.820	25.320	23.820	24.370	24.067	5,823,551
2026-07-16	25.230	26.300	23.480	24.380	24.077	8,183,028
2026-07-15	23.730	24.230	22.300	24.230	23.928	2,047,150
2026-07-14	21.250	22.030	21.250	22.030	21.756	809,300
2026-07-13	21.270	21.270	19.820	20.030	19.781	1,479,400
2026-07-10	21.720	21.890	21.280	21.280	21.015	1,160,326
2026-07-09	21.920	21.920	20.670	21.660	21.390	1,674,004
2026-07-08	22.080	22.390	20.990	21.030	20.768	1,321,926
2026-07-07	23.230	23.520	21.870	21.870	21.598	1,889,600
2026-07-06	24.000	24.700	22.900	22.930	22.645	3,829,000
2026-07-03	21.880	24.000	21.690	24.000	23.701	4,777,100
2026-07-02	21.410	22.470	21.410	21.820	21.548	1,595,500
2026-07-01	21.390	21.930	21.160	21.780	21.509	1,046,800
2026-06-30	20.500	21.360	20.400	21.300	21.035	1,312,700
2026-06-29	19.880	21.050	19.880	20.780	20.521	1,770,700
2026-06-26	20.960	21.430	20.140	20.610	20.353	2,674,048
2026-06-25	20.900	20.930	20.030	20.300	20.047	1,479,300
2026-06-24	21.420	21.980	20.780	20.890	20.630	1,505,500
2026-06-23	20.990	21.850	20.890	21.360	21.094	1,167,025
2026-06-22	21.460	21.470	20.560	21.090	20.828	1,396,125
2026-06-18	21.480	21.890	21.080	21.460	21.193	1,226,200
2026-06-17	22.290	22.290	21.220	21.390	21.124	1,676,100
2026-06-16	22.240	22.620	22.000	22.310	22.032	1,410,400
2026-06-15	22.510	22.760	22.070	22.500	22.220	1,977,200
2026-06-12	23.110	23.250	22.440	22.450	22.171	2,742,100
2026-06-11	22.650	23.290	22.120	22.680	22.398	3,148,400
2026-06-10	22.770	23.500	21.340	21.940	21.667	3,442,100
2026-06-09	21.490	23.300	20.830	22.950	22.664	3,792,800
2026-06-08	21.690	21.770	20.800	21.250	20.986	1,512,800
2026-06-05	22.280	22.500	21.660	21.930	21.657	1,424,900
2026-06-04	22.550	22.640	22.010	22.280	22.003	1,490,600
2026-06-03	22.790	22.880	22.150	22.560	22.279	1,575,400
2026-06-02	23.220	23.260	22.170	22.800	22.516	1,767,000
2026-06-01	23.100	23.500	22.680	23.280	22.990	1,174,900
2026-05-29	23.300	23.590	22.960	23.100	22.812	1,233,600
2026-05-28	23.300	23.600	22.800	23.300	23.010	1,627,700
2026-05-27	24.000	24.180	23.150	23.300	23.010	1,390,300
2026-05-26	24.210	24.210	23.700	24.000	23.701	1,095,888
2026-05-25	24.810	24.930	23.810	24.200	23.899	1,976,830
2026-05-22	24.710	25.000	24.280	24.810	24.501	1,155,600
2026-05-21	26.300	26.400	24.610	24.710	24.402	1,630,900
2026-05-20	25.520	26.340	24.950	26.190	25.864	1,823,400
2026-05-19	25.220	25.780	24.980	25.770	25.449	1,387,800
2026-05-18	25.520	25.750	22.970	25.220	24.906	1,683,500
2026-05-15	26.170	26.310	25.190	25.520	25.202	2,418,800
2026-05-14	26.880	26.900	26.140	26.170	25.844	2,350,300
2026-05-13	26.960	27.620	26.720	26.890	26.555	2,164,400
2026-05-12	27.230	27.380	26.660	26.960	26.624	1,890,500
2026-05-11	27.500	28.420	27.330	27.460	27.118	2,581,400
2026-05-08	27.770	27.930	27.300	27.440	27.098	1,595,600
2026-05-07	27.790	27.940	27.190	27.770	27.424	1,919,099
2026-05-06	27.480	27.930	27.120	27.300	26.960	2,695,200
2026-04-30	28.980	29.060	27.260	27.550	27.207	3,923,000
2026-04-29	27.550	29.250	27.550	28.840	28.481	3,373,200
2026-04-28	29.250	29.350	28.710	29.200	28.837	1,742,000
2026-04-27	29.240	29.700	28.750	29.390	29.024	1,894,200
2026-04-24	28.670	29.940	28.420	29.370	29.004	3,108,700
2026-04-23	29.520	30.650	29.420	30.150	29.182	3,204,900
2026-04-22	30.090	30.090	28.980	29.490	28.543	2,664,900

← NewerPage 2 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.