Ningbo Shimao Energy Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	29.370	30.230	29.250	29.850	28.892	3,434,600
2026-04-20	27.980	30.450	27.980	29.850	28.892	5,808,675
2026-04-17	28.280	28.290	27.810	27.840	26.946	1,397,800
2026-04-16	28.140	28.310	27.800	28.240	27.334	1,268,300
2026-04-15	28.440	28.920	28.080	28.150	27.246	1,257,200
2026-04-14	28.330	28.460	27.780	28.440	27.527	1,471,600
2026-04-13	27.910	28.380	27.710	28.250	27.343	1,361,700
2026-04-10	27.900	28.880	27.870	27.910	27.014	2,111,200
2026-04-09	28.110	28.220	27.680	27.830	26.937	1,545,900
2026-04-08	27.440	28.490	27.300	28.430	27.517	2,714,900
2026-04-07	26.820	27.490	26.510	27.200	26.327	1,660,700
2026-04-03	27.160	27.680	26.190	26.830	25.969	2,440,600
2026-04-02	26.340	28.380	26.300	27.080	26.211	4,035,000
2026-04-01	26.440	26.730	26.050	26.600	25.746	2,508,900
2026-03-31	26.820	27.640	26.040	26.040	25.204	3,245,600
2026-03-30	28.400	29.000	26.580	27.030	26.162	5,266,400
2026-03-27	27.180	30.280	27.000	29.130	28.195	6,821,700
2026-03-26	28.250	28.300	27.500	27.530	26.646	2,254,700
2026-03-25	27.360	28.240	27.250	28.010	27.111	2,027,000
2026-03-24	26.360	27.410	26.000	27.350	26.472	2,987,700
2026-03-23	26.700	27.380	25.700	25.870	25.040	3,792,122
2026-03-20	28.650	29.120	27.150	27.170	26.298	3,516,200
2026-03-19	29.230	29.550	28.430	28.540	27.624	2,237,800
2026-03-18	29.820	30.280	29.080	29.500	28.553	3,291,700
2026-03-17	28.850	31.240	28.850	29.680	28.727	6,725,355
2026-03-16	28.880	29.110	28.340	28.860	27.934	1,777,652
2026-03-13	29.580	29.630	28.790	28.860	27.934	2,752,000
2026-03-12	30.120	30.170	29.150	29.750	28.795	3,609,752
2026-03-11	29.240	30.210	28.950	30.120	29.153	5,002,705
2026-03-10	29.000	29.380	28.520	29.240	28.301	3,050,673
2026-03-09	28.410	29.480	28.180	28.980	28.050	4,999,100
2026-03-06	27.490	28.740	27.430	28.640	27.721	3,689,500
2026-03-05	27.590	28.260	27.270	27.780	26.888	3,200,773
2026-03-04	27.900	28.600	26.980	27.210	26.337	4,282,573
2026-03-03	27.330	28.450	27.330	27.830	26.937	4,468,273
2026-03-02	27.750	27.920	27.120	27.370	26.491	2,197,100
2026-02-27	27.790	28.200	27.500	27.920	27.024	2,436,200
2026-02-26	27.370	27.780	27.040	27.780	26.888	2,848,900
2026-02-25	26.800	27.480	26.570	27.200	26.327	2,968,800
2026-02-24	27.210	27.210	26.800	26.850	25.988	1,269,700
2026-02-13	27.170	27.370	26.800	26.860	25.998	1,668,950
2026-02-12	27.250	27.490	26.970	27.340	26.462	1,506,800
2026-02-11	26.980	27.500	26.950	27.070	26.201	1,348,000
2026-02-10	27.900	27.910	26.980	27.080	26.211	2,653,300
2026-02-09	26.950	28.310	26.830	27.910	27.014	5,215,700
2026-02-06	26.640	27.060	26.190	26.680	25.824	1,405,300
2026-02-05	26.700	26.930	26.350	26.480	25.630	1,071,400
2026-02-04	26.890	26.890	26.360	26.710	25.853	1,536,800
2026-02-03	26.350	26.780	26.240	26.630	25.775	2,098,300
2026-02-02	26.600	26.660	26.050	26.060	25.224	1,878,900
2026-01-30	25.790	26.550	25.690	26.530	25.678	2,617,900
2026-01-29	26.000	26.270	25.700	25.780	24.952	2,134,000
2026-01-28	26.980	26.980	26.100	26.120	25.282	2,521,200
2026-01-27	27.110	27.430	26.500	26.840	25.978	2,009,173
2026-01-26	27.450	27.470	26.600	27.160	26.288	3,566,600
2026-01-23	28.030	28.040	27.240	27.440	26.559	5,292,600
2026-01-22	27.650	28.480	27.200	28.150	27.246	6,586,873
2026-01-21	26.980	28.030	26.070	27.640	26.753	8,896,700
2026-01-20	28.310	28.500	28.310	28.310	27.401	5,572,400
2026-01-19	31.460	31.460	31.460	31.460	30.450	345,000

← NewerPage 3 of 5 · 243 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.