EODData

MEMBERSHIP REGISTER LOG IN

SHG, 605028: Ningbo Shimao Energy Co.Ltd

20 May 2026
LAST:

26.19

CHANGE:
 0.42		OPEN:
25.52		HIGH:
26.34		ASK:
0.00		VOLUME:
1.82M
CHG(%):
1.63		PREV:
25.77		LOW:
24.95		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
20 May 2625.5226.3424.9526.191.82M
19 May 2625.2225.7824.9825.771.39M
18 May 2625.5225.7522.9725.221.68M
15 May 2626.1726.3125.1925.522.42M
14 May 2626.8826.9026.1426.172.35M
13 May 2626.9627.6226.7226.892.16M
12 May 2627.2327.3826.6626.961.89M
11 May 2627.5028.4227.3327.462.58M
08 May 2627.7727.9327.3027.441.6M
07 May 2627.7927.9427.1927.771.92M

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:27.14 
Price to Sales:13.59 
Price to Book:3.25 
Profit Margin:0.50 
Operating Margin:0.31 
Return on Assets:0.05 
Return on Equity:0.12 
Revenue:325.98M 
EBITDA:157.52M 

TECHNICAL INDICATORS

MA5:25.771.6%
MA10:26.541.3%
MA20:27.826.2%
MA50:27.846.3%
MA100:27.876.4%
MA200:26.250.2%
STO9:30.31
STO14:23.49
RSI14:23.86 
WPR14:-75.63
MTM14:-3.01
ROC14:-0.10 
ATR:1.14 
Week High:27.625.5%
Week Low:22.9714.0%
Month High:30.6517.0%
Month Low:22.970.2%
Year High:35.5035.5%
Year Low:16.5858.0%
Volatility:19.02 

RECENT DIVIDENDS

Date Amount
23 Oct 2025$0.30
25 Apr 2025$0.20
21 Jan 2025$0.60
23 Apr 2024$0.60
24 Apr 2023$0.30
15 Sep 2022$0.20
22 Apr 2022$0.30