EODData

MEMBERSHIP REGISTER LOG IN

SHG, 605028: Ningbo Shimao Energy Co.Ltd

01 Dec 2025
LAST:

30.68

CHANGE:
 0.49		OPEN:
30.00		HIGH:
31.70		ASK:
0.00		VOLUME:
3.76M
CHG(%):
1.62		PREV:
30.19		LOW:
30.00		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
01 Dec 2530.0031.7030.0030.683.76M
28 Nov 2529.5730.1929.1230.192.76M
27 Nov 2529.1429.7128.6829.673.24M
26 Nov 2529.0329.8028.5129.193.15M
25 Nov 2529.8630.1829.0029.043.72M
24 Nov 2529.4030.3028.0229.864.69M
21 Nov 2532.4132.4729.6829.686.01M
20 Nov 2530.5033.0030.5032.988.42M
19 Nov 2528.5631.4427.8831.447.24M
18 Nov 2528.4428.9028.1428.581.99M

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:25.97 
Price to Sales:13.00 
Price to Book:3.06 
Profit Margin:0.50 
Operating Margin:0.32 
Return on Assets:0.05 
Return on Equity:0.12 
Revenue:325.98M 
EBITDA:157.52M 

TECHNICAL INDICATORS

MA5:29.753.1%
MA10:30.131.8%
MA20:28.776.7%
MA50:27.8310.2%
MA100:24.6424.5%
MA200:20.8747.0%
STO9:41.41
STO14:56.14
RSI14:64.38 
WPR14:-43.64
MTM14:2.67
ROC14:0.10 
ATR:1.79 
Week High:31.703.3%
Week Low:28.029.5%
Month High:33.007.6%
Month Low:25.7047.0%
Year High:33.007.6%
Year Low:13.89120.9%
Volatility:2.97 

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