Ningbo Shimao Energy Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	21.060	21.560	21.000	21.530	18.108	1,042,149
2022-02-07	20.960	21.220	20.740	21.060	17.712	568,100
2022-01-28	20.310	20.850	20.010	20.680	17.393	817,875
2022-01-27	21.000	21.000	20.250	20.260	17.040	780,800
2022-01-26	20.920	21.240	20.730	21.000	17.662	676,702
2022-01-25	21.820	21.900	20.700	20.730	17.435	1,200,935
2022-01-24	21.560	22.100	21.560	21.820	18.352	631,596
2022-01-21	22.400	22.400	21.850	21.900	18.419	957,515
2022-01-20	22.880	23.000	22.350	22.390	18.831	1,428,938
2022-01-19	23.280	23.280	22.890	22.960	19.310	953,968
2022-01-18	23.450	23.450	23.110	23.170	19.487	1,012,708
2022-01-17	23.670	23.670	23.150	23.270	19.571	1,238,794
2022-01-14	23.250	23.560	23.040	23.460	19.731	1,234,214
2022-01-13	23.600	23.600	23.310	23.380	19.664	937,609
2022-01-12	23.280	23.680	23.280	23.400	19.680	1,230,598
2022-01-11	23.160	23.290	23.010	23.120	19.445	917,897
2022-01-10	23.120	23.370	23.010	23.170	19.487	699,776
2022-01-07	23.240	23.470	23.100	23.170	19.487	992,310
2022-01-06	23.180	23.430	23.100	23.300	19.596	1,061,077
2022-01-05	23.550	23.670	23.070	23.120	19.445	1,322,309
2022-01-04	23.380	23.700	23.260	23.580	19.832	1,432,146
2021-12-31	23.160	23.490	23.090	23.300	19.596	1,068,221
2021-12-30	23.010	23.300	23.010	23.070	19.403	1,073,920
2021-12-29	23.180	23.340	22.970	23.260	19.563	1,089,705
2021-12-28	23.450	23.710	22.780	23.150	19.470	2,213,705
2021-12-27	23.520	23.890	23.300	23.440	19.714	1,415,245
2021-12-24	24.050	24.480	23.650	23.650	19.891	2,584,163
2021-12-23	23.440	23.980	23.340	23.820	20.034	1,895,213
2021-12-22	23.340	23.590	23.320	23.440	19.714	1,104,741
2021-12-21	23.510	23.510	23.060	23.400	19.680	1,589,701
2021-12-20	23.420	23.650	23.340	23.350	19.638	3,646,833
2021-12-17	24.650	24.980	24.490	24.560	20.656	2,694,008
2021-12-16	24.790	24.850	24.360	24.510	20.614	1,962,037
2021-12-15	24.160	24.960	24.010	24.780	20.841	3,147,832
2021-12-14	24.500	24.690	24.300	24.410	20.530	1,753,228
2021-12-13	24.470	24.940	24.410	24.620	20.707	1,671,857
2021-12-10	24.640	24.760	24.420	24.480	20.589	1,686,395
2021-12-09	24.630	24.750	24.400	24.690	20.765	1,771,807
2021-12-08	24.700	24.820	24.540	24.630	20.715	1,654,173
2021-12-07	24.920	25.030	24.280	24.680	20.757	2,209,297
2021-12-06	24.810	25.150	24.600	25.030	21.051	2,478,846
2021-12-03	24.820	25.080	24.000	24.860	20.908	3,178,860
2021-12-02	25.590	25.700	24.810	24.830	20.883	3,669,426
2021-12-01	25.500	25.750	25.280	25.700	21.615	2,318,108
2021-11-30	25.530	25.800	25.130	25.520	21.463	3,480,100
2021-11-29	25.450	25.800	25.010	25.530	21.472	3,093,935
2021-11-26	26.180	26.780	25.810	25.900	21.783	4,424,843
2021-11-25	27.300	27.580	26.350	26.370	22.178	7,530,952
2021-11-24	25.850	26.870	25.400	26.850	22.582	8,183,843
2021-11-23	26.170	26.390	25.600	25.670	21.590	3,955,430
2021-11-22	26.040	26.450	25.600	26.160	22.002	4,345,722
2021-11-19	26.480	26.500	25.600	26.220	22.052	5,304,000
2021-11-18	25.600	26.480	25.350	26.430	22.229	6,182,560
2021-11-17	25.650	25.960	25.510	25.750	21.657	3,170,947
2021-11-16	25.740	26.120	25.150	25.680	21.598	4,744,615
2021-11-15	25.230	26.210	25.230	25.830	21.724	4,151,674
2021-11-12	25.200	25.660	25.200	25.410	21.371	3,562,678
2021-11-11	26.000	26.170	25.320	25.400	21.363	3,979,173
2021-11-10	25.400	26.000	25.000	25.900	21.783	4,126,763
2021-11-09	26.190	27.400	25.750	25.830	21.724	6,111,269

← NewerPage 20 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.