Shenergy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	8.800	9.100	8.760	9.020	9.020	41,945,638
2026-07-22	8.770	8.880	8.600	8.870	8.870	40,510,615
2026-07-21	8.500	8.910	8.430	8.710	8.710	44,817,136
2026-07-20	8.340	8.540	8.260	8.530	8.530	37,863,215
2026-07-17	8.180	8.430	8.170	8.300	8.300	27,145,014
2026-07-16	8.300	8.400	8.140	8.170	8.170	18,087,300
2026-07-15	8.280	8.370	8.180	8.300	8.300	17,568,524
2026-07-14	8.400	8.470	8.200	8.320	8.320	28,409,580
2026-07-13	8.870	9.000	8.750	8.900	8.440	34,129,674
2026-07-10	8.870	8.980	8.770	8.870	8.412	19,926,985
2026-07-09	8.760	8.940	8.680	8.880	8.421	27,298,343
2026-07-08	8.650	8.780	8.610	8.730	8.279	17,916,360
2026-07-07	8.830	8.850	8.550	8.590	8.146	18,545,796
2026-07-06	9.030	9.030	8.780	8.820	8.364	23,543,100
2026-07-03	8.970	9.070	8.880	8.960	8.497	16,638,709
2026-07-02	9.050	9.240	8.870	8.970	8.506	27,994,867
2026-07-01	8.750	9.100	8.750	9.050	8.582	23,842,325
2026-06-30	8.800	8.890	8.620	8.730	8.279	15,016,829
2026-06-29	8.630	8.940	8.460	8.820	8.364	21,924,057
2026-06-26	8.950	9.010	8.620	8.630	8.184	21,582,590
2026-06-25	8.980	9.070	8.860	8.970	8.506	15,270,893
2026-06-24	9.240	9.290	8.970	9.010	8.544	19,650,764
2026-06-23	9.250	9.390	9.150	9.240	8.762	17,457,455
2026-06-22	9.120	9.320	9.060	9.270	8.791	24,241,451
2026-06-18	9.500	9.670	9.110	9.120	8.649	36,301,521
2026-06-17	9.720	9.850	9.440	9.540	9.047	35,502,475
2026-06-16	9.720	9.900	9.650	9.720	9.218	24,547,739
2026-06-15	9.640	9.760	9.460	9.730	9.227	31,268,999
2026-06-12	9.570	9.760	9.330	9.630	9.132	42,082,451
2026-06-11	9.410	9.590	9.370	9.560	9.066	26,235,130
2026-06-10	9.550	9.640	9.310	9.440	8.952	27,186,837
2026-06-09	9.650	9.720	9.460	9.620	9.123	21,595,103
2026-06-08	9.530	9.770	9.450	9.610	9.113	33,238,349
2026-06-05	10.100	10.240	9.660	9.700	9.199	46,897,621
2026-06-04	10.340	10.440	10.090	10.120	9.597	40,061,129
2026-06-03	10.500	10.530	10.220	10.390	9.853	55,486,653
2026-06-02	10.560	10.980	10.400	10.650	10.100	65,737,844
2026-06-01	10.300	10.760	10.180	10.760	10.204	81,369,432
2026-05-29	9.800	10.450	9.730	10.320	9.787	74,652,962
2026-05-28	9.860	10.030	9.790	9.830	9.322	46,219,504
2026-05-27	9.690	9.960	9.630	9.850	9.341	33,400,544
2026-05-26	9.620	9.800	9.500	9.770	9.265	31,907,998
2026-05-25	9.430	9.730	9.410	9.650	9.151	29,055,037
2026-05-22	9.540	9.620	9.380	9.430	8.943	22,716,451
2026-05-21	9.380	9.740	9.370	9.510	9.019	42,847,103
2026-05-20	9.750	9.870	9.350	9.430	8.943	47,516,518
2026-05-19	9.400	10.180	9.330	9.830	9.322	65,631,923
2026-05-18	9.450	9.630	9.230	9.410	8.924	39,500,694
2026-05-15	9.510	9.600	9.400	9.500	9.009	43,591,861
2026-05-14	9.600	9.700	9.470	9.500	9.009	41,714,476
2026-05-13	9.630	9.870	9.400	9.550	9.056	53,541,095
2026-05-12	9.540	9.910	9.490	9.670	9.170	43,347,574
2026-05-11	9.410	9.640	9.250	9.540	9.047	27,930,381
2026-05-08	9.380	9.600	9.310	9.400	8.914	26,205,432
2026-05-07	9.160	9.610	9.130	9.420	8.933	44,042,714
2026-05-06	9.030	9.180	8.900	9.150	8.677	33,264,639
2026-04-30	9.060	9.090	8.860	9.060	8.592	32,299,800
2026-04-29	9.090	9.160	9.050	9.100	8.630	16,183,150
2026-04-28	8.960	9.110	8.900	9.090	8.620	29,908,400
2026-04-27	9.190	9.190	8.880	8.950	8.487	41,398,617

← NewerPage 2 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-14	0.4600 CNY
2025-07-11	0.4500 CNY
2024-06-26	0.4000 CNY
2023-06-21	0.1600 CNY
2022-07-08	0.2000 CNY
2021-07-14	0.2800 CNY
2020-07-23	0.2200 CNY
2019-06-05	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.