Ningbo Shimao Energy Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	31.460	31.460	31.460	31.460	30.450	345,000
2026-01-16	34.950	34.950	34.950	34.950	33.828	0
2026-01-15	34.950	34.950	34.950	34.950	33.828	0
2026-01-14	34.950	34.950	34.950	34.950	33.828	0
2026-01-13	34.950	34.950	34.950	34.950	33.828	0
2026-01-12	34.950	34.950	34.950	34.950	33.828	0
2026-01-09	32.000	35.500	31.250	34.950	33.828	10,024,400
2026-01-08	29.500	32.300	29.470	32.300	31.263	6,315,200
2026-01-07	28.940	29.650	28.400	29.360	28.418	3,811,800
2026-01-06	29.200	29.940	28.710	29.000	28.069	3,219,700
2026-01-05	29.520	30.380	28.990	29.200	28.263	3,957,100
2025-12-31	31.760	32.600	29.300	29.540	28.592	7,502,250
2025-12-30	27.750	30.510	27.310	30.510	29.531	5,375,000
2025-12-29	27.690	28.200	27.300	27.740	26.850	1,582,500
2025-12-26	27.700	28.010	27.400	27.510	26.627	1,207,700
2025-12-25	26.960	28.650	26.930	27.780	26.888	2,218,900
2025-12-24	26.450	27.150	26.450	26.980	26.114	1,131,900
2025-12-23	27.000	27.250	26.650	26.710	25.853	1,118,500
2025-12-22	26.990	27.460	26.930	27.030	26.162	1,550,700
2025-12-19	26.910	27.190	26.620	26.920	26.056	1,314,900
2025-12-18	26.850	27.560	26.820	26.910	26.046	1,158,300
2025-12-17	26.000	27.360	25.810	27.050	26.182	2,527,900
2025-12-16	27.780	27.780	25.270	26.000	25.165	3,538,200
2025-12-15	28.160	28.750	27.000	27.100	26.230	3,087,800
2025-12-12	28.300	28.450	27.720	28.350	27.440	2,292,600
2025-12-11	28.120	28.430	27.650	28.020	27.121	1,826,800
2025-12-10	27.840	28.610	27.380	28.070	27.169	1,646,300
2025-12-09	28.200	28.780	27.730	27.830	26.937	1,795,700
2025-12-08	28.100	28.350	27.610	28.340	27.430	2,046,600
2025-12-05	28.350	28.880	27.900	28.120	27.217	1,989,515
2025-12-04	29.150	29.450	28.360	28.610	27.692	2,027,700
2025-12-03	29.970	30.060	29.000	29.290	28.350	2,290,700
2025-12-02	30.450	31.390	29.810	29.970	29.008	3,112,400
2025-12-01	30.000	31.700	30.000	30.680	29.695	3,763,448
2025-11-28	29.570	30.190	29.120	30.190	29.221	2,756,218
2025-11-27	29.140	29.710	28.680	29.670	28.718	3,238,920
2025-11-26	29.030	29.800	28.510	29.190	28.253	3,152,818
2025-11-25	29.860	30.180	29.000	29.040	28.108	3,716,900
2025-11-24	29.400	30.300	28.020	29.860	28.902	4,685,971
2025-11-21	32.410	32.470	29.680	29.680	28.727	6,014,231
2025-11-20	30.500	33.000	30.500	32.980	31.921	8,418,728
2025-11-19	28.560	31.440	27.880	31.440	30.431	7,237,100
2025-11-18	28.440	28.900	28.140	28.580	27.663	1,994,700
2025-11-17	28.700	29.030	27.900	28.680	27.759	2,687,327
2025-11-14	27.850	29.450	27.620	28.790	27.866	5,041,900
2025-11-13	28.010	28.460	27.390	27.710	26.821	3,274,453
2025-11-12	26.610	28.800	26.500	28.010	27.111	5,071,200
2025-11-11	27.820	27.820	26.500	26.940	26.075	2,631,400
2025-11-10	26.430	27.470	26.050	27.340	26.462	3,102,600
2025-11-07	26.920	26.920	26.410	26.490	25.640	1,942,400
2025-11-06	26.650	27.080	26.340	26.920	26.056	2,827,400
2025-11-05	26.520	26.690	25.700	26.650	25.795	2,439,700
2025-11-04	26.380	27.000	26.100	26.490	25.640	2,297,800
2025-11-03	25.880	26.510	25.700	26.380	25.533	2,515,700
2025-10-31	25.450	26.330	25.020	25.880	25.049	2,552,108
2025-10-30	25.550	26.060	25.100	25.300	24.488	2,844,800
2025-10-29	25.780	26.250	25.470	25.550	24.730	1,782,300
2025-10-28	25.590	26.230	25.550	26.000	25.165	2,100,300
2025-10-27	26.400	26.720	25.600	25.840	25.011	3,234,400
2025-10-24	26.240	27.030	26.230	26.380	25.533	2,250,600

← NewerPage 4 of 21 · 1,217 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.