EODData

MEMBERSHIP REGISTER LOG IN

SHG, 605028: Ningbo Shimao Energy Co.Ltd

30 Jan 2026
LAST:

26.53

CHANGE:
 0.75		OPEN:
25.79		HIGH:
26.55		ASK:
0.00		VOLUME:
2.62M
CHG(%):
2.91		PREV:
25.78		LOW:
25.69		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
30 Jan 2625.7926.5525.6926.532.62M
29 Jan 2626.0026.2725.7025.782.13M
28 Jan 2626.9826.9826.1026.122.52M
27 Jan 2627.1127.4326.5026.842.01M
26 Jan 2627.4527.4726.6027.163.57M
23 Jan 2628.0328.0427.2427.445.29M
22 Jan 2627.6528.4827.2028.156.59M
21 Jan 2626.9828.0326.0727.648.9M
20 Jan 2628.3128.5028.3128.315.57M

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

MA5:26.490.2%
MA10:27.543.8%
MA20:28.678.1%
MA50:28.627.9%
MA100:27.393.2%
MA200:22.9315.7%
STO9:27.57
STO14:7.72 
RSI14:42.19
WPR14:-91.82 
MTM14:-2.47
ROC14:-0.09 
ATR:1.78 
Week High:28.045.7%
Week Low:25.693.3%
Month High:35.5033.8%
Month Low:25.6915.7%
Year High:35.5033.8%
Year Low:13.8991.0%

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