Ningbo Shimao Energy Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	16.370	18.020	16.350	17.020	16.097	5,841,900
2025-04-23	16.210	16.450	16.190	16.380	15.492	1,515,800
2025-04-22	16.150	16.390	16.080	16.200	15.322	1,136,700
2025-04-21	15.670	16.160	15.670	16.150	15.274	1,376,200
2025-04-18	15.860	15.890	15.600	15.750	14.896	1,079,400
2025-04-17	15.550	16.010	15.550	15.970	15.104	1,207,300
2025-04-16	16.060	16.200	15.540	15.830	14.972	1,386,600
2025-04-15	15.880	16.090	15.760	16.090	15.218	1,446,800
2025-04-14	15.690	15.990	15.600	15.860	15.000	1,371,430
2025-04-11	15.350	15.690	15.320	15.510	14.669	1,609,900
2025-04-10	15.450	15.700	15.310	15.480	14.641	2,130,300
2025-04-09	14.700	15.300	13.890	15.210	14.385	3,146,200
2025-04-08	15.670	15.800	14.800	15.170	14.348	3,706,600
2025-04-07	16.620	16.770	15.670	15.670	14.821	2,448,300
2025-04-03	17.330	17.520	17.200	17.410	16.466	2,024,301
2025-04-02	17.330	17.560	16.930	17.450	16.504	2,739,500
2025-04-01	16.620	17.360	16.620	17.230	16.296	3,110,200
2025-03-31	16.510	16.860	16.300	16.600	15.700	1,456,000
2025-03-28	17.060	17.180	16.680	16.710	15.804	1,826,730
2025-03-27	17.220	17.440	17.030	17.100	16.173	1,624,600
2025-03-26	17.280	17.480	17.100	17.400	16.457	1,769,000
2025-03-25	17.170	17.380	17.020	17.310	16.372	1,971,458
2025-03-24	17.430	17.590	16.830	17.280	16.343	2,815,400
2025-03-21	17.560	17.700	17.310	17.320	16.381	2,217,000
2025-03-20	17.400	17.600	17.350	17.560	16.608	2,490,715
2025-03-19	17.680	17.750	17.310	17.480	16.532	4,183,000
2025-03-18	17.700	18.040	17.650	18.000	17.024	3,275,235
2025-03-17	17.590	17.930	17.570	17.790	16.826	3,086,100
2025-03-14	17.470	17.580	17.270	17.570	16.618	2,795,200
2025-03-13	17.450	17.590	17.280	17.480	16.532	3,116,800
2025-03-12	17.320	17.500	17.280	17.450	16.504	2,525,148
2025-03-11	17.250	17.360	17.060	17.360	16.419	2,254,500
2025-03-10	17.050	17.320	17.050	17.310	16.372	2,045,000
2025-03-07	16.980	17.250	16.930	17.050	16.126	1,625,300
2025-03-06	16.950	17.090	16.830	17.070	16.145	1,217,200
2025-03-05	17.030	17.080	16.730	16.960	16.041	1,802,500
2025-03-04	16.770	17.470	16.770	17.100	16.173	2,758,600
2025-03-03	16.930	17.240	16.580	16.880	15.965	2,195,815
2025-02-28	17.150	17.170	16.790	16.870	15.955	1,734,348
2025-02-27	17.180	17.400	16.980	17.160	16.230	2,435,000
2025-02-26	16.890	17.380	16.870	17.180	16.249	2,778,748
2025-02-25	17.010	17.150	16.890	16.900	15.984	1,936,900
2025-02-24	17.320	17.630	17.070	17.160	16.230	3,004,700
2025-02-21	16.990	17.320	16.780	17.320	16.381	3,220,558
2025-02-20	16.840	17.050	16.710	16.980	16.059	2,028,910
2025-02-19	16.680	16.820	16.510	16.820	15.908	1,494,600
2025-02-18	16.900	17.200	16.630	16.690	15.785	1,728,635
2025-02-17	16.800	17.010	16.620	16.980	16.059	1,659,800
2025-02-14	16.800	16.850	16.670	16.730	15.823	1,165,585
2025-02-13	17.050	17.130	16.810	16.810	15.899	1,571,815
2025-02-12	17.020	17.260	16.920	17.130	16.201	1,997,500
2025-02-11	17.030	17.090	16.850	17.050	16.126	1,393,500
2025-02-10	16.730	17.150	16.720	17.100	16.173	2,342,515
2025-02-07	16.710	16.950	16.520	16.710	15.804	2,131,900
2025-02-06	16.410	16.720	16.320	16.700	15.795	1,523,315
2025-02-05	16.390	16.530	16.300	16.450	15.558	1,064,785
2025-01-27	16.260	16.610	16.260	16.390	15.501	1,366,200
2025-01-24	16.230	16.330	16.040	16.240	15.360	1,487,493
2025-01-23	16.560	16.680	16.220	16.220	15.341	1,830,650
2025-01-22	16.400	16.580	16.200	16.410	15.520	1,650,100

← NewerPage 7 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.