EODData

MEMBERSHIP REGISTER LOG IN

SHG, 605028: Ningbo Shimao Energy Co.Ltd

24 Sep 2026
LAST:

24.26

CHANGE:
 0.44		OPEN:
24.58		HIGH:
24.67		ASK:
0.00		VOLUME:
1.49M
CHG(%):
1.78		PREV:
24.70		LOW:
23.86		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
24 Sep 2624.5824.6723.8624.261.49M
23 Sep 2623.4025.1823.2524.703.3M
22 Sep 2623.9023.9723.2423.451.21M
21 Sep 2624.1524.5323.5023.831.67M
18 Sep 2623.8124.4523.8124.251.11M
17 Sep 2624.1224.1223.4623.81913.7K
16 Sep 2623.8524.3723.7524.261.07M
15 Sep 2624.1724.7023.8323.851.01M
14 Sep 2624.8024.8224.1124.451.05M
11 Sep 2625.0725.1424.4024.611.2M

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:27.37 
Price to Sales:12.12 
Price to Book:2.84 
Profit Margin:0.44 
Operating Margin:0.34 
Return on Assets:0.05 
Return on Equity:0.11 
Revenue:321.59M 
EBITDA:122.47M 

TECHNICAL INDICATORS

MA5:24.100.7%
MA10:24.150.5%
MA20:24.501.0%
MA50:25.063.3%
MA100:24.110.6%
MA200:26.177.9%
STO9:46.82
STO14:28.32
RSI14:46.31
WPR14:-67.47
MTM14:-0.86
ROC14:-0.03 
ATR:0.90 
Week High:25.183.8%
Week Low:23.244.4%
Month High:26.318.5%
Month Low:23.247.9%
Year High:35.5046.3%
Year Low:19.8222.4%
Volatility:15.95 

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