Ningbo Shimao Energy Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 26.500 | 26.750 | 25.820 | 26.190 | 22.027 | 3,871,448 |
| 2021-11-05 | 26.680 | 27.400 | 26.150 | 26.220 | 22.052 | 5,889,378 |
| 2021-11-04 | 26.500 | 27.400 | 26.310 | 27.050 | 22.750 | 7,804,353 |
| 2021-11-03 | 25.240 | 27.700 | 24.800 | 26.900 | 22.624 | 10,245,517 |
| 2021-11-02 | 26.000 | 26.270 | 24.740 | 25.410 | 21.371 | 5,801,737 |
| 2021-11-01 | 25.700 | 26.570 | 25.350 | 26.100 | 21.951 | 5,385,522 |
| 2021-10-29 | 26.850 | 26.850 | 24.940 | 26.150 | 21.993 | 7,205,864 |
| 2021-10-28 | 26.860 | 27.400 | 26.200 | 26.850 | 22.582 | 7,732,468 |
| 2021-10-27 | 27.010 | 28.300 | 26.580 | 27.180 | 22.860 | 11,428,426 |
| 2021-10-26 | 26.740 | 27.380 | 26.280 | 27.020 | 22.725 | 12,418,106 |
| 2021-10-25 | 24.380 | 26.820 | 24.380 | 26.820 | 22.557 | 5,398,100 |
| 2021-10-22 | 25.690 | 26.000 | 24.290 | 24.380 | 20.505 | 6,267,211 |
| 2021-10-21 | 26.450 | 26.760 | 25.660 | 25.790 | 21.691 | 6,004,967 |
| 2021-10-20 | 25.930 | 27.180 | 25.830 | 26.510 | 22.296 | 9,706,527 |
| 2021-10-19 | 25.800 | 27.140 | 25.780 | 26.630 | 22.397 | 13,032,020 |
| 2021-10-18 | 23.590 | 25.840 | 23.590 | 25.840 | 21.733 | 7,179,474 |
| 2021-10-15 | 24.270 | 24.380 | 23.340 | 23.490 | 19.756 | 5,692,396 |
| 2021-10-14 | 24.400 | 25.340 | 23.520 | 24.510 | 20.614 | 7,351,886 |
← NewerPage 21 of 21 · 1,218 trading days
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.