EODData

MEMBERSHIP REGISTER LOG IN

SHG, 605028: Ningbo Shimao Energy Co.Ltd

02 Jul 2026
LAST:

21.82

CHANGE:
 0.04		OPEN:
21.41		HIGH:
22.47		ASK:
0.00		VOLUME:
1.6M
CHG(%):
0.18		PREV:
21.78		LOW:
21.41		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
02 Jul 2621.4122.4721.4121.821.6M
01 Jul 2621.3921.9321.1621.781.05M
30 Jun 2620.5021.3620.4021.301.31M
29 Jun 2619.8821.0519.8820.781.77M
26 Jun 2620.9621.4320.1420.612.67M
25 Jun 2620.9020.9320.0320.301.48M
24 Jun 2621.4221.9820.7820.891.51M
23 Jun 2620.9921.8520.8921.361.17M
22 Jun 2621.4621.4720.5621.091.4M
18 Jun 2621.4821.8921.0821.461.23M

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

MA5:21.262.6%
MA10:21.143.2%
MA20:21.650.8%
MA50:24.5112.3%
MA100:26.0019.2%
MA200:26.6021.9%
STO9:70.05
STO14:51.53
RSI14:40.81
WPR14:-30.91
MTM14:-0.63
ROC14:-0.03 
ATR:0.95 
Week High:22.473.0%
Week Low:19.889.8%
Month High:23.507.7%
Month Low:19.8821.9%
Year High:35.5062.7%
Year Low:18.5917.4%
Volatility:4.59 

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