Ningbo Shimao Energy Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	14.920	15.580	14.800	15.470	14.128	2,663,422
2024-10-25	14.980	15.300	14.800	14.940	13.644	3,718,788
2024-10-24	14.080	15.090	13.910	15.000	13.698	4,619,719
2024-10-23	13.950	14.150	13.840	14.110	12.886	1,465,300
2024-10-22	13.650	13.890	13.550	13.890	12.685	1,433,000
2024-10-21	13.690	13.790	13.550	13.600	12.420	1,361,320
2024-10-18	13.300	13.760	13.300	13.650	12.466	1,160,048
2024-10-17	13.760	13.780	13.400	13.410	12.246	908,700
2024-10-16	13.000	13.730	13.000	13.690	12.502	1,089,150
2024-10-15	13.960	13.960	13.500	13.550	12.374	1,039,297
2024-10-14	13.780	13.970	13.680	13.900	12.694	800,600
2024-10-11	14.130	14.230	13.550	13.700	12.511	1,275,010
2024-10-10	13.990	14.380	13.920	14.090	12.867	975,715
2024-10-09	14.970	14.970	13.990	13.990	12.776	2,288,200
2024-10-08	16.110	16.110	14.530	15.200	13.881	3,983,774
2024-09-30	13.840	14.650	13.590	14.650	13.379	3,065,048
2024-09-27	13.100	13.580	13.050	13.510	12.338	864,346
2024-09-26	12.500	12.960	12.500	12.960	11.835	769,204
2024-09-25	12.560	12.830	12.550	12.590	11.498	953,600
2024-09-24	12.210	12.580	12.210	12.520	11.434	738,200
2024-09-23	12.210	12.290	12.170	12.210	11.151	234,300
2024-09-20	12.260	12.320	12.180	12.210	11.151	227,200
2024-09-19	12.270	12.400	12.210	12.350	11.278	434,360
2024-09-18	12.260	12.270	11.830	12.150	11.096	441,500
2024-09-13	12.350	12.400	12.000	12.070	11.023	425,500
2024-09-12	12.230	12.420	12.190	12.340	11.269	643,500
2024-09-11	12.270	12.420	12.160	12.250	11.187	519,400
2024-09-10	12.230	12.310	12.060	12.290	11.224	342,502
2024-09-09	12.130	12.260	12.060	12.160	11.105	258,600
2024-09-06	12.400	12.450	12.180	12.180	11.123	344,600
2024-09-05	12.320	12.480	12.210	12.400	11.324	422,800
2024-09-04	12.360	12.420	12.210	12.220	11.160	341,900
2024-09-03	12.330	12.420	12.220	12.360	11.288	374,787
2024-09-02	12.360	12.570	12.310	12.330	11.260	563,600
2024-08-30	12.350	12.500	12.140	12.340	11.269	512,400
2024-08-29	12.090	12.250	11.970	12.200	11.141	463,900
2024-08-28	12.060	12.220	11.980	12.130	11.078	347,100
2024-08-27	12.320	12.320	11.990	12.060	11.014	557,100
2024-08-26	12.280	12.360	12.130	12.330	11.260	498,451
2024-08-23	12.510	12.550	12.380	12.430	11.351	340,900
2024-08-22	12.750	12.830	12.500	12.510	11.425	430,387
2024-08-21	12.790	12.890	12.730	12.730	11.625	325,100
2024-08-20	13.130	13.150	12.800	12.830	11.717	776,200
2024-08-19	13.110	13.200	13.030	13.160	12.018	470,700
2024-08-16	13.330	13.330	13.050	13.130	11.991	894,200
2024-08-15	13.450	13.600	13.300	13.350	12.192	1,300,502
2024-08-14	13.600	13.930	13.500	13.550	12.374	1,627,400
2024-08-13	13.110	13.630	12.990	13.630	12.447	1,743,802
2024-08-12	13.110	13.280	13.010	13.110	11.972	737,500
2024-08-09	13.350	13.400	13.170	13.170	12.027	356,300
2024-08-08	13.320	13.330	13.110	13.270	12.119	435,200
2024-08-07	13.260	13.390	13.190	13.330	12.173	577,700
2024-08-06	13.020	13.200	13.000	13.190	12.046	484,600
2024-08-05	13.210	13.310	12.920	12.920	11.799	710,800
2024-08-02	13.350	13.460	13.190	13.200	12.055	597,200
2024-08-01	13.730	13.800	13.330	13.410	12.246	670,100
2024-07-31	13.150	13.500	13.100	13.480	12.310	754,500
2024-07-30	13.200	13.270	13.060	13.140	12.000	514,800
2024-07-29	13.240	13.480	13.180	13.180	12.036	651,664
2024-07-26	13.210	13.330	13.150	13.330	12.173	398,500

← NewerPage 9 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.