Shenergy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 8.840 | 8.920 | 8.700 | 8.750 | 8.750 | 19,800,910 |
| 2026-10-22 | 9.050 | 9.050 | 8.860 | 8.860 | 8.860 | 14,779,000 |
| 2026-10-21 | 9.070 | 9.160 | 9.000 | 9.030 | 9.030 | 13,954,912 |
| 2026-10-20 | 9.130 | 9.220 | 9.060 | 9.100 | 9.100 | 16,160,860 |
| 2026-10-19 | 9.050 | 9.220 | 9.040 | 9.130 | 9.130 | 17,210,232 |
| 2026-10-16 | 9.110 | 9.180 | 9.000 | 9.080 | 9.080 | 18,247,022 |
| 2026-10-15 | 9.230 | 9.260 | 9.040 | 9.090 | 9.090 | 20,127,095 |
| 2026-10-14 | 9.200 | 9.360 | 9.160 | 9.230 | 9.230 | 22,871,333 |
| 2026-10-13 | 9.180 | 9.260 | 9.080 | 9.170 | 9.170 | 22,354,765 |
| 2026-10-12 | 9.060 | 9.340 | 9.050 | 9.190 | 9.190 | 23,267,781 |
| 2026-10-09 | 9.140 | 9.200 | 9.070 | 9.080 | 9.080 | 25,244,355 |
| 2026-10-08 | 8.780 | 9.140 | 8.780 | 9.090 | 9.090 | 30,328,311 |
| 2026-09-30 | 8.700 | 8.930 | 8.660 | 8.780 | 8.780 | 24,972,870 |
| 2026-09-29 | 8.810 | 8.910 | 8.660 | 8.760 | 8.760 | 19,450,340 |
| 2026-09-28 | 8.780 | 8.910 | 8.760 | 8.810 | 8.810 | 19,307,438 |
| 2026-09-24 | 8.690 | 8.820 | 8.680 | 8.780 | 8.780 | 14,365,625 |
| 2026-09-23 | 8.700 | 8.780 | 8.670 | 8.730 | 8.730 | 13,681,802 |
Page 1 of 1 · 17 trading days
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.