Ningbo Shimao Energy Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	26.500	26.680	25.790	26.520	25.669	1,746,673
2025-10-22	27.100	27.110	26.600	26.720	25.572	1,870,500
2025-10-21	26.630	27.180	26.560	27.040	25.878	2,194,100
2025-10-20	27.630	27.860	26.580	26.790	25.639	2,552,700
2025-10-17	27.980	27.980	26.820	26.830	25.677	3,443,053
2025-10-16	27.300	28.440	27.020	27.490	26.309	5,192,800
2025-10-15	25.690	27.960	25.540	27.430	26.251	5,697,605
2025-10-14	25.960	26.490	25.510	25.660	24.557	4,041,700
2025-10-13	23.810	26.200	23.810	25.810	24.701	6,123,600
2025-10-10	27.470	27.670	26.110	26.450	25.314	6,820,200
2025-10-09	30.580	30.820	27.710	27.710	26.519	5,150,000
2025-09-30	31.490	31.860	30.300	30.790	29.467	5,046,800
2025-09-29	30.720	31.520	30.010	31.100	29.764	9,347,955
2025-09-26	28.710	31.570	28.400	31.570	30.214	4,977,980
2025-09-25	28.000	28.950	27.970	28.700	27.467	4,751,900
2025-09-24	27.510	28.320	27.180	28.150	26.940	4,627,000
2025-09-23	26.890	27.850	26.710	27.810	26.615	6,353,905
2025-09-22	26.300	27.580	26.050	26.970	25.811	6,016,200
2025-09-19	27.000	27.300	26.270	26.290	25.160	4,393,500
2025-09-18	28.140	28.330	26.270	26.600	25.457	9,228,604
2025-09-17	27.440	28.880	27.200	28.410	27.189	9,617,273
2025-09-16	27.100	28.560	27.100	27.590	26.405	10,932,377
2025-09-15	25.100	27.320	24.800	27.320	26.146	11,344,091
2025-09-12	24.990	25.300	24.780	24.840	23.773	5,988,148
2025-09-11	26.000	26.700	24.900	25.110	24.031	13,470,158
2025-09-10	23.160	25.550	22.720	25.550	24.452	12,174,768
2025-09-09	23.630	23.680	23.020	23.230	22.232	4,806,248
2025-09-08	22.450	23.980	22.260	23.630	22.615	7,880,368
2025-09-05	21.910	22.660	21.620	22.510	21.543	3,816,850
2025-09-04	22.100	22.220	21.680	21.870	20.930	3,057,900
2025-09-03	22.290	22.430	22.020	22.040	21.093	2,776,200
2025-09-02	22.620	22.780	22.140	22.300	21.342	4,380,800
2025-09-01	23.080	23.080	22.620	22.800	21.820	5,171,948
2025-08-29	22.860	23.260	22.610	23.090	22.098	7,197,904
2025-08-28	23.000	23.160	22.360	22.710	21.734	8,804,837
2025-08-27	23.760	24.380	23.020	23.170	22.174	13,411,884
2025-08-26	25.500	25.800	24.500	24.500	23.447	20,138,952
2025-08-25	32.510	32.510	26.610	26.950	25.792	28,297,063
2025-08-22	29.550	29.550	29.550	29.550	28.280	1,435,090
2025-08-21	25.290	26.860	25.280	26.860	25.706	9,790,959
2025-08-20	24.420	24.420	21.140	24.420	23.371	14,336,785
2025-08-19	20.100	22.200	19.460	22.200	21.246	11,179,329
2025-08-18	20.230	20.430	20.110	20.180	19.313	2,213,559
2025-08-15	20.310	20.360	19.930	20.240	19.370	2,989,074
2025-08-14	20.890	20.890	20.360	20.390	19.514	1,836,815
2025-08-13	20.780	21.000	20.500	20.860	19.964	1,748,800
2025-08-12	20.990	21.100	20.720	20.780	19.887	1,481,700
2025-08-11	20.900	21.060	20.650	20.970	20.069	2,230,200
2025-08-08	20.800	21.180	20.660	21.000	20.098	2,894,500
2025-08-07	20.200	21.570	20.200	20.970	20.069	5,048,348
2025-08-06	20.460	20.560	20.190	20.240	19.370	2,362,330
2025-08-05	20.870	20.870	20.240	20.460	19.581	3,076,500
2025-08-04	20.030	20.280	19.840	20.260	19.390	2,025,200
2025-08-01	19.950	20.270	19.750	20.030	19.169	2,237,164
2025-07-31	20.290	20.290	19.850	19.930	19.074	2,469,900
2025-07-30	20.010	20.580	19.900	20.330	19.457	3,946,200
2025-07-29	20.100	20.290	20.000	20.030	19.169	2,390,900
2025-07-28	19.650	20.580	19.320	20.240	19.370	6,613,900
2025-07-25	19.040	19.600	18.980	19.550	18.710	4,778,900
2025-07-24	18.630	19.120	18.590	19.120	18.299	3,444,684

← NewerPage 5 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.