Ningbo Shimao Energy Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 21.210 | 21.890 | 21.080 | 21.580 | 21.580 | 1,087,700 |
| 2026-10-19 | 20.710 | 21.450 | 20.100 | 21.250 | 21.250 | 1,268,700 |
| 2026-10-16 | 21.280 | 21.360 | 20.700 | 20.910 | 20.910 | 969,950 |
| 2026-10-15 | 21.420 | 21.420 | 20.680 | 20.750 | 20.750 | 1,232,400 |
| 2026-10-14 | 22.230 | 22.420 | 21.440 | 21.490 | 21.490 | 1,293,300 |
| 2026-10-13 | 22.640 | 22.640 | 21.690 | 22.230 | 22.230 | 1,102,900 |
| 2026-10-12 | 23.290 | 23.290 | 22.560 | 22.640 | 22.640 | 595,500 |
| 2026-10-09 | 23.440 | 23.680 | 22.600 | 23.150 | 23.150 | 1,018,400 |
| 2026-10-08 | 23.700 | 23.960 | 23.260 | 23.430 | 23.430 | 1,240,200 |
| 2026-09-30 | 24.120 | 24.570 | 23.650 | 23.750 | 23.750 | 1,275,360 |
| 2026-09-29 | 23.320 | 24.210 | 23.320 | 23.890 | 23.890 | 956,700 |
| 2026-09-28 | 24.500 | 25.760 | 24.060 | 24.100 | 23.800 | 1,686,500 |
| 2026-09-24 | 24.580 | 24.670 | 23.860 | 24.260 | 23.958 | 1,487,900 |
| 2026-09-23 | 23.400 | 25.180 | 23.250 | 24.700 | 24.393 | 3,302,531 |
| 2026-09-22 | 23.900 | 23.970 | 23.240 | 23.450 | 23.158 | 1,211,400 |
| 2026-09-21 | 24.150 | 24.530 | 23.500 | 23.830 | 23.533 | 1,670,300 |
Page 1 of 1 · 16 trading days
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.