Ningbo Shimao Energy Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	19.100	19.190	18.640	18.680	17.877	3,968,300
2025-07-22	19.480	19.560	19.010	19.200	18.375	3,652,500
2025-07-21	19.500	19.670	19.410	19.590	18.748	2,760,800
2025-07-18	19.580	19.720	19.350	19.490	18.653	2,712,293
2025-07-17	19.200	19.690	19.110	19.580	18.739	3,479,125
2025-07-16	19.230	19.330	19.060	19.210	18.385	3,128,525
2025-07-15	19.840	19.840	19.110	19.230	18.404	4,851,425
2025-07-14	19.850	20.250	19.850	19.920	19.064	4,117,204
2025-07-11	20.440	20.640	19.600	19.840	18.988	6,400,958
2025-07-10	21.130	21.290	20.290	20.410	19.533	9,676,130
2025-07-09	20.270	21.720	20.260	21.700	20.768	13,659,490
2025-07-08	23.100	23.100	21.060	21.200	20.289	18,666,313
2025-07-07	19.260	21.000	18.970	21.000	20.098	5,738,064
2025-07-04	19.120	19.660	18.960	19.090	18.270	3,293,900
2025-07-03	19.020	19.600	18.900	19.180	18.356	3,778,900
2025-07-02	19.070	19.400	18.700	19.210	18.385	3,878,300
2025-07-01	19.290	19.570	19.150	19.190	18.365	2,651,100
2025-06-30	19.810	19.990	19.030	19.430	18.595	5,515,200
2025-06-27	18.880	20.020	18.880	19.640	18.796	6,603,748
2025-06-26	18.370	19.660	18.310	19.050	18.232	7,973,600
2025-06-25	18.420	18.640	18.100	18.370	17.581	4,518,000
2025-06-24	18.020	18.740	18.010	18.500	17.705	5,040,500
2025-06-23	17.330	18.340	17.190	18.300	17.514	4,749,300
2025-06-20	17.640	17.750	17.320	17.330	16.585	1,559,100
2025-06-19	17.580	17.750	17.420	17.590	16.834	1,561,000
2025-06-18	17.910	17.920	17.440	17.730	16.968	2,225,800
2025-06-17	17.900	18.410	17.810	17.970	17.198	2,918,200
2025-06-16	17.840	17.950	17.630	17.930	17.160	2,842,100
2025-06-13	17.560	17.970	17.460	17.790	17.026	3,030,400
2025-06-12	17.600	17.650	17.360	17.610	16.853	1,644,100
2025-06-11	17.650	17.700	17.430	17.600	16.844	1,589,400
2025-06-10	17.500	17.960	17.420	17.640	16.882	2,926,700
2025-06-09	17.650	17.730	17.420	17.560	16.806	2,083,700
2025-06-06	17.500	17.790	17.280	17.640	16.882	2,417,539
2025-06-05	17.660	17.710	17.260	17.500	16.748	2,517,400
2025-06-04	17.180	17.860	17.130	17.660	16.901	4,050,648
2025-06-03	17.100	17.380	17.030	17.180	16.442	1,654,100
2025-05-30	17.280	17.370	16.980	17.190	16.451	1,667,700
2025-05-29	16.650	17.210	16.640	17.180	16.442	2,216,239
2025-05-28	16.900	17.030	16.580	16.630	15.915	1,638,300
2025-05-27	16.990	17.040	16.710	16.870	16.145	1,449,100
2025-05-26	16.800	17.100	16.760	16.970	16.241	1,236,500
2025-05-23	17.200	17.230	16.860	16.900	16.174	2,339,900
2025-05-22	17.680	17.850	17.160	17.190	16.451	3,146,600
2025-05-21	17.280	18.080	17.250	17.690	16.930	5,470,675
2025-05-20	16.940	17.370	16.770	17.360	16.614	2,912,200
2025-05-19	16.950	17.080	16.870	16.930	16.203	1,425,100
2025-05-16	16.780	16.960	16.720	16.900	16.174	1,449,275
2025-05-15	16.980	16.990	16.720	16.780	16.059	1,456,200
2025-05-14	16.840	16.950	16.610	16.900	16.174	1,805,800
2025-05-13	17.140	17.200	16.820	16.920	16.193	2,234,600
2025-05-12	17.520	17.540	17.010	17.020	16.289	3,624,000
2025-05-09	17.220	17.530	17.200	17.390	16.643	3,290,615
2025-05-08	16.940	17.780	16.820	17.310	16.566	3,855,948
2025-05-07	17.170	17.570	16.880	17.010	16.279	3,984,148
2025-05-06	16.700	16.870	16.680	16.850	16.126	3,348,499
2025-04-30	16.730	17.130	16.540	16.650	15.935	3,896,700
2025-04-29	17.620	17.630	16.860	16.900	16.174	6,998,627
2025-04-28	17.000	18.480	16.860	18.090	17.313	9,940,041
2025-04-25	16.600	17.440	16.600	17.160	16.423	5,268,700

← NewerPage 6 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.