EODData

MEMBERSHIP REGISTER LOG IN

SHG, 605028: Ningbo Shimao Energy Co.Ltd

31 Dec 2025
LAST:

29.54

CHANGE:
 0.97		OPEN:
31.76		HIGH:
32.60		ASK:
0.00		VOLUME:
7.5M
CHG(%):
3.18		PREV:
30.51		LOW:
29.30		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
31 Dec 2531.7632.6029.3029.547.5M
30 Dec 2527.7530.5127.3130.515.38M
29 Dec 2527.6928.2027.3027.741.58M
26 Dec 2527.7028.0127.4027.511.21M
25 Dec 2526.9628.6526.9327.782.22M
24 Dec 2526.4527.1526.4526.981.13M
23 Dec 2527.0027.2526.6526.711.12M
22 Dec 2526.9927.4626.9327.031.55M
19 Dec 2526.9127.1926.6226.921.31M
18 Dec 2526.8527.5626.8226.911.16M

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

MA5:28.623.2%
MA10:27.766.4%
MA20:27.766.4%
MA50:27.955.7%
MA100:26.4311.8%
MA200:22.0833.8%
STO9:48.05
STO14:53.64
RSI14:57.90
WPR14:-21.51
MTM14:1.19
ROC14:0.04 
ATR:1.39 
Week High:32.6010.4%
Week Low:26.4511.7%
Month High:32.6010.4%
Month Low:25.2733.8%
Year High:33.0011.7%
Year Low:13.89112.7%
Volatility:59.87 

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