Ningbo Shimao Energy Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	17.320	17.350	16.350	16.480	15.587	3,698,693
2025-01-20	17.460	18.220	17.440	17.970	16.411	3,805,100
2025-01-17	17.260	17.490	17.060	17.430	15.918	1,745,235
2025-01-16	17.160	17.350	17.000	17.270	15.772	1,712,000
2025-01-15	17.000	17.300	16.900	17.150	15.662	1,699,885
2025-01-14	16.280	16.950	16.250	16.930	15.461	1,552,800
2025-01-13	16.360	16.440	16.080	16.290	14.877	995,400
2025-01-10	16.740	16.830	16.380	16.440	15.014	1,308,400
2025-01-09	16.540	16.790	16.530	16.720	15.269	1,020,830
2025-01-08	16.520	16.760	16.240	16.720	15.269	1,540,743
2025-01-07	16.360	16.630	16.170	16.630	15.187	1,325,400
2025-01-06	16.060	16.610	15.880	16.330	14.913	1,721,000
2025-01-03	16.600	16.800	16.190	16.190	14.785	2,307,219
2025-01-02	16.830	17.160	16.480	16.620	15.178	2,155,967
2024-12-31	17.420	17.550	16.860	16.930	15.461	2,412,200
2024-12-30	18.000	18.040	17.310	17.340	15.835	3,873,547
2024-12-27	17.150	18.500	17.100	18.080	16.511	5,129,367
2024-12-26	17.060	17.350	16.970	17.180	15.689	1,406,610
2024-12-25	17.350	17.350	16.790	17.060	15.580	2,218,900
2024-12-24	17.110	17.380	16.870	17.350	15.845	2,481,400
2024-12-23	17.600	17.800	17.060	17.090	15.607	3,533,413
2024-12-20	17.000	17.290	17.000	17.190	15.698	1,900,300
2024-12-19	16.970	17.200	16.850	17.010	15.534	1,836,800
2024-12-18	17.270	17.550	17.100	17.230	15.735	2,252,600
2024-12-17	18.080	18.190	17.180	17.210	15.717	3,849,250
2024-12-16	17.900	18.370	17.900	18.100	16.529	3,298,500
2024-12-13	18.300	18.350	18.020	18.020	16.456	3,054,500
2024-12-12	18.220	18.340	18.060	18.330	16.740	3,218,781
2024-12-11	18.190	18.290	17.930	18.280	16.694	3,058,779
2024-12-10	18.650	18.730	18.140	18.160	16.584	4,511,909
2024-12-09	18.500	18.600	18.340	18.360	16.767	3,797,300
2024-12-06	19.200	19.200	18.640	18.690	17.068	5,736,827
2024-12-05	18.810	19.130	18.420	19.130	17.470	6,320,979
2024-12-04	18.800	19.660	18.360	18.810	17.178	9,924,239
2024-12-03	17.920	19.080	17.680	18.810	17.178	10,821,435
2024-12-02	17.620	17.930	17.500	17.920	16.365	6,758,300
2024-11-29	17.660	17.770	17.100	17.620	16.091	7,092,700
2024-11-28	17.600	17.820	17.450	17.610	16.082	8,108,200
2024-11-27	17.690	17.800	17.160	17.690	16.155	7,595,800
2024-11-26	18.800	18.940	17.820	17.850	16.301	10,856,396
2024-11-25	19.310	19.710	18.690	18.760	17.132	12,616,096
2024-11-22	22.000	22.000	20.690	20.690	18.895	15,983,096
2024-11-21	26.000	26.000	22.390	22.990	20.995	26,637,545
2024-11-20	24.880	24.880	24.880	24.880	22.721	946,524
2024-11-19	19.500	22.620	19.500	22.620	20.657	8,676,710
2024-11-18	16.850	20.560	16.850	20.560	18.776	19,602,639
2024-11-15	18.690	18.690	18.690	18.690	17.068	528,500
2024-11-14	20.770	20.770	20.770	20.770	18.968	0
2024-11-13	20.770	20.770	20.770	20.770	18.968	0
2024-11-12	20.770	20.770	20.770	20.770	18.968	0
2024-11-11	20.770	20.770	20.770	20.770	18.968	0
2024-11-08	19.000	20.870	18.900	20.770	18.968	7,707,733
2024-11-07	18.600	19.360	18.300	19.240	17.571	5,302,709
2024-11-06	18.190	19.090	17.700	18.690	17.068	6,905,103
2024-11-05	18.470	18.500	17.580	18.180	16.603	6,703,747
2024-11-04	17.650	18.490	17.260	18.470	16.867	9,808,626
2024-11-01	16.090	17.700	15.900	17.700	16.164	9,218,349
2024-10-31	15.990	16.150	15.670	16.090	14.694	2,191,200
2024-10-30	15.500	16.300	15.500	15.760	14.393	3,248,948
2024-10-29	15.610	15.880	15.210	15.590	14.237	3,526,668

← NewerPage 8 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.