Ningbo Shimao Energy Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	16.640	17.230	16.600	17.130	14.652	924,600
2022-05-09	16.580	16.950	16.480	16.830	14.395	805,115
2022-05-06	16.370	16.780	16.080	16.550	14.156	887,300
2022-05-05	16.250	16.960	16.250	16.700	14.284	1,131,122
2022-04-29	15.870	16.460	15.660	16.430	14.053	1,377,148
2022-04-28	16.030	16.030	15.330	15.560	13.309	970,900
2022-04-27	15.280	16.080	14.920	16.030	13.711	1,435,515
2022-04-26	16.230	16.550	15.400	15.450	13.215	1,015,844
2022-04-25	17.420	17.650	16.200	16.210	13.865	1,266,300
2022-04-22	17.460	18.100	17.120	17.820	15.242	1,183,933
2022-04-21	18.540	18.540	17.700	17.950	15.097	1,081,648
2022-04-20	18.400	18.600	18.240	18.540	15.593	1,010,017
2022-04-19	17.960	18.380	17.960	18.350	15.433	937,400
2022-04-18	18.220	18.260	17.710	18.070	15.198	915,133
2022-04-15	17.880	18.500	17.790	18.150	15.265	1,786,448
2022-04-14	17.680	17.880	17.680	17.720	14.903	538,686
2022-04-13	18.080	18.080	17.610	17.680	14.870	681,648
2022-04-12	17.840	17.980	17.420	17.980	15.122	1,113,048
2022-04-11	18.500	18.600	17.520	17.760	14.937	1,522,400
2022-04-08	19.030	19.060	18.300	18.490	15.551	1,118,474
2022-04-07	19.330	19.330	18.950	18.960	15.946	1,002,000
2022-04-06	19.200	19.480	19.110	19.390	16.308	910,348
2022-04-01	19.100	19.290	18.950	19.220	16.165	1,082,802
2022-03-31	19.430	19.490	19.160	19.260	16.199	1,011,215
2022-03-30	19.200	19.420	19.090	19.420	16.333	987,130
2022-03-29	19.500	19.530	19.000	19.050	16.022	1,338,215
2022-03-28	19.760	19.760	19.120	19.310	16.241	1,902,448
2022-03-25	20.200	20.290	19.740	19.750	16.611	2,202,400
2022-03-24	20.700	20.750	20.160	20.240	17.023	2,159,554
2022-03-23	21.270	21.500	20.700	20.910	17.586	1,997,825
2022-03-22	21.470	21.570	20.920	21.000	17.662	1,982,455
2022-03-21	21.810	21.810	21.200	21.570	18.141	2,239,315
2022-03-18	20.310	21.560	20.310	21.290	17.906	3,919,149
2022-03-17	20.450	20.970	20.300	20.540	17.275	2,990,880
2022-03-16	20.360	20.640	19.320	20.350	17.115	4,043,284
2022-03-15	21.750	22.100	20.080	20.080	16.888	4,272,319
2022-03-14	23.070	23.150	21.860	21.890	18.410	5,959,271
2022-03-11	22.910	24.300	22.510	23.400	19.680	8,101,152
2022-03-10	24.630	24.630	23.100	23.180	19.495	11,444,810
2022-03-09	21.700	23.430	21.590	23.430	19.706	10,215,468
2022-03-08	22.640	22.640	21.280	21.300	17.914	1,872,864
2022-03-07	22.570	22.840	22.230	22.640	19.041	1,793,839
2022-03-04	23.420	23.580	22.430	22.640	19.041	4,103,644
2022-03-03	23.290	24.600	23.110	24.030	20.210	6,253,059
2022-03-02	22.770	23.730	22.440	23.320	19.613	3,787,671
2022-03-01	22.740	23.080	22.380	22.710	19.100	1,408,813
2022-02-28	22.310	22.660	22.080	22.580	18.991	1,297,230
2022-02-25	21.800	22.750	21.760	22.380	18.823	1,878,083
2022-02-24	22.060	22.980	21.520	21.930	18.444	2,344,900
2022-02-23	22.100	22.240	21.900	22.210	18.680	812,215
2022-02-22	22.230	22.230	21.730	22.010	18.511	839,015
2022-02-21	21.940	22.370	21.730	22.230	18.696	1,081,483
2022-02-18	21.800	22.080	21.700	21.940	18.453	795,700
2022-02-17	21.940	22.400	21.740	22.120	18.604	1,700,134
2022-02-16	21.170	22.070	21.090	21.930	18.444	1,706,663
2022-02-15	20.880	21.190	20.790	21.150	17.788	723,697
2022-02-14	21.090	21.240	20.780	20.900	17.578	433,500
2022-02-11	21.600	21.600	20.950	20.970	17.637	680,200
2022-02-10	21.500	21.700	21.330	21.500	18.082	605,996
2022-02-09	21.480	21.680	21.380	21.550	18.125	662,848

← NewerPage 19 of 21 · 1,218 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.