Shenergy Company Limited ( 600642.SS) - Price History

Monthly price history for 600642.SS (Shenergy Company Limited)

Date	Adjusted price	Real price
June 2026	CN¥9.70	CN¥9.70
May 2026	CN¥10.32	CN¥10.32
April 2026	CN¥9.06	CN¥9.06
March 2026	CN¥8.91	CN¥8.91
February 2026	CN¥8.56	CN¥8.56
January 2026	CN¥8.33	CN¥8.33
December 2025	CN¥7.78	CN¥7.78
November 2025	CN¥8.40	CN¥8.40
October 2025	CN¥8.23	CN¥8.23
September 2025	CN¥7.82	CN¥7.82
August 2025	CN¥8.08	CN¥8.08
July 2025	CN¥8.17	CN¥8.17
June 2025	CN¥8.17	CN¥8.60
May 2025	CN¥8.54	CN¥8.98
April 2025	CN¥8.38	CN¥8.82
March 2025	CN¥8.47	CN¥8.91
February 2025	CN¥8.47	CN¥8.91
January 2025	CN¥8.27	CN¥8.70
December 2024	CN¥9.02	CN¥9.49
November 2024	CN¥7.79	CN¥8.20
October 2024	CN¥8.19	CN¥8.62
September 2024	CN¥8.12	CN¥8.54
August 2024	CN¥7.46	CN¥7.85
July 2024	CN¥7.94	CN¥8.35
June 2024	CN¥8.39	CN¥8.83
May 2024	CN¥7.94	CN¥8.75
April 2024	CN¥7.72	CN¥8.51
March 2024	CN¥7.18	CN¥7.91
February 2024	CN¥6.87	CN¥7.57
January 2024	CN¥6.58	CN¥7.25
December 2023	CN¥5.83	CN¥6.42
November 2023	CN¥5.44	CN¥5.99
October 2023	CN¥5.35	CN¥5.89
September 2023	CN¥5.76	CN¥6.35
August 2023	CN¥5.92	CN¥6.52
July 2023	CN¥6.15	CN¥6.78
June 2023	CN¥6.34	CN¥6.99
May 2023	CN¥6.31	CN¥7.13
April 2023	CN¥5.91	CN¥6.67
March 2023	CN¥5.19	CN¥5.86
February 2023	CN¥4.89	CN¥5.52
January 2023	CN¥4.82	CN¥5.44
December 2022	CN¥4.86	CN¥5.49
November 2022	CN¥5.09	CN¥5.75
October 2022	CN¥4.66	CN¥5.26
September 2022	CN¥5.10	CN¥5.76
August 2022	CN¥5.30	CN¥5.99
July 2022	CN¥5.20	CN¥5.87
June 2022	CN¥4.87	CN¥5.68
May 2022	CN¥4.90	CN¥5.72
April 2022	CN¥4.77	CN¥5.57
March 2022	CN¥5.19	CN¥6.06
February 2022	CN¥6.02	CN¥7.03
January 2022	CN¥5.54	CN¥6.46
December 2021	CN¥6.32	CN¥7.37
November 2021	CN¥5.28	CN¥6.16
October 2021	CN¥5.30	CN¥6.19
September 2021	CN¥6.79	CN¥7.92
August 2021	CN¥5.58	CN¥6.51
July 2021	CN¥4.91	CN¥5.73
June 2021	CN¥5.02	CN¥6.14
May 2021	CN¥4.98	CN¥6.09
April 2021	CN¥4.64	CN¥5.67
March 2021	CN¥5.07	CN¥6.20
February 2021	CN¥4.26	CN¥5.21
January 2021	CN¥4.18	CN¥5.11
December 2020	CN¥4.27	CN¥5.22
November 2020	CN¥4.56	CN¥5.58
October 2020	CN¥4.27	CN¥5.22
September 2020	CN¥4.50	CN¥5.50
August 2020	CN¥4.69	CN¥5.73
July 2020	CN¥4.66	CN¥5.70
June 2020	CN¥4.66	CN¥5.91
May 2020	CN¥4.24	CN¥5.38
April 2020	CN¥4.18	CN¥5.30
March 2020	CN¥4.16	CN¥5.28
February 2020	CN¥4.15	CN¥5.27
January 2020	CN¥4.37	CN¥5.54
December 2019	CN¥4.58	CN¥5.81
November 2019	CN¥4.67	CN¥5.93
October 2019	CN¥4.56	CN¥5.79
September 2019	CN¥4.37	CN¥5.55
August 2019	CN¥4.54	CN¥5.76
July 2019	CN¥4.62	CN¥5.86
June 2019	CN¥4.74	CN¥6.01
May 2019	CN¥4.51	CN¥5.92
April 2019	CN¥4.18	CN¥5.49
March 2019	CN¥4.28	CN¥5.62
February 2019	CN¥4.17	CN¥5.48
January 2019	CN¥3.84	CN¥5.05
December 2018	CN¥3.72	CN¥4.88
November 2018	CN¥3.75	CN¥4.93
October 2018	CN¥3.84	CN¥5.05
September 2018	CN¥4	CN¥5.26
August 2018	CN¥3.85	CN¥5.06
July 2018	CN¥3.88	CN¥5.29
June 2018	CN¥3.68	CN¥5.02
May 2018	CN¥3.94	CN¥5.38
April 2018	CN¥4.02	CN¥5.49
March 2018	CN¥4.22	CN¥5.76
February 2018	CN¥4.27	CN¥5.82
January 2018	CN¥4.42	CN¥6.03
December 2017	CN¥4.30	CN¥5.86
November 2017	CN¥4.18	CN¥5.70
October 2017	CN¥4.31	CN¥5.88
September 2017	CN¥4.37	CN¥5.96
August 2017	CN¥4.49	CN¥6.13
July 2017	CN¥4.57	CN¥6.23
June 2017	CN¥4.46	CN¥6.30
May 2017	CN¥4.26	CN¥6.01
April 2017	CN¥4.26	CN¥6.02
March 2017	CN¥4.43	CN¥6.26
February 2017	CN¥4.46	CN¥6.30
January 2017	CN¥4.30	CN¥6.07
December 2016	CN¥4.16	CN¥5.87
November 2016	CN¥4.33	CN¥6.12
October 2016	CN¥4.16	CN¥5.88
September 2016	CN¥4.10	CN¥5.79
August 2016	CN¥4.28	CN¥6.05
July 2016	CN¥4.21	CN¥5.95
June 2016	CN¥3.93	CN¥5.74
May 2016	CN¥3.96	CN¥5.78
April 2016	CN¥4.04	CN¥5.90
March 2016	CN¥4.16	CN¥6.07
February 2016	CN¥3.83	CN¥5.59
January 2016	CN¥3.86	CN¥5.63
December 2015	CN¥5.17	CN¥7.55
November 2015	CN¥5.20	CN¥7.59
October 2015	CN¥5.32	CN¥7.77
September 2015	CN¥4.92	CN¥7.18
August 2015	CN¥5.28	CN¥7.72
July 2015	CN¥5.71	CN¥8.34
June 2015	CN¥6.70	CN¥10.01
May 2015	CN¥7.69	CN¥11.48
April 2015	CN¥6.92	CN¥10.34
March 2015	CN¥5.28	CN¥7.88
February 2015	CN¥4.90	CN¥7.31
January 2015	CN¥4.79	CN¥7.15
December 2014	CN¥4.33	CN¥6.46
November 2014	CN¥3.60	CN¥5.37
October 2014	CN¥3.21	CN¥4.80
September 2014	CN¥3.18	CN¥4.75
August 2014	CN¥2.94	CN¥4.39
July 2014	CN¥2.93	CN¥4.38
June 2014	CN¥2.76	CN¥4.32
May 2014	CN¥2.78	CN¥4.35
April 2014	CN¥2.74	CN¥4.29
March 2014	CN¥2.82	CN¥4.42
February 2014	CN¥2.88	CN¥4.50
January 2014	CN¥2.70	CN¥4.23
December 2013	CN¥2.91	CN¥4.55
November 2013	CN¥3.03	CN¥4.74
October 2013	CN¥2.93	CN¥4.58
September 2013	CN¥2.86	CN¥4.48
August 2013	CN¥2.98	CN¥4.66
July 2013	CN¥2.52	CN¥3.95
June 2013	CN¥2.43	CN¥3.80
May 2013	CN¥2.77	CN¥4.46
April 2013	CN¥2.73	CN¥4.40
March 2013	CN¥2.79	CN¥4.49
February 2013	CN¥2.76	CN¥4.44
January 2013	CN¥2.80	CN¥4.50
December 2012	CN¥2.75	CN¥4.42
November 2012	CN¥2.58	CN¥4.16
October 2012	CN¥2.58	CN¥4.15
September 2012	CN¥2.48	CN¥3.99
August 2012	CN¥2.61	CN¥4.20
July 2012	CN¥2.70	CN¥4.34
June 2012	CN¥2.86	CN¥4.61
May 2012	CN¥2.70	CN¥4.34
April 2012	CN¥2.72	CN¥4.48
March 2012	CN¥2.62	CN¥4.32
February 2012	CN¥2.87	CN¥4.73
January 2012	CN¥2.75	CN¥4.53
December 2011	CN¥2.79	CN¥4.59
November 2011	CN¥2.72	CN¥4.48
October 2011	CN¥2.69	CN¥4.43
September 2011	CN¥2.55	CN¥4.20
August 2011	CN¥2.72	CN¥4.47
July 2011	CN¥2.89	CN¥4.76
June 2011	CN¥3.08	CN¥5.07
May 2011	CN¥3.20	CN¥8.01
April 2011	CN¥3.45	CN¥8.63
March 2011	CN¥3.15	CN¥7.89
February 2011	CN¥3.11	CN¥7.78
January 2011	CN¥3.02	CN¥7.55
December 2010	CN¥3.05	CN¥7.63
November 2010	CN¥3.18	CN¥7.97
October 2010	CN¥3.60	CN¥9.02
September 2010	CN¥3.23	CN¥8.08
August 2010	CN¥3.31	CN¥8.29
July 2010	CN¥3.32	CN¥8.32
June 2010	CN¥3.05	CN¥7.64
May 2010	CN¥3.47	CN¥8.69
April 2010	CN¥3.82	CN¥9.57
March 2010	CN¥4.21	CN¥10.54
February 2010	CN¥4.16	CN¥10.60
January 2010	CN¥4.03	CN¥10.27
December 2009	CN¥4.43	CN¥11.29
November 2009	CN¥4.48	CN¥11.41
October 2009	CN¥4.72	CN¥12.03
September 2009	CN¥4.06	CN¥10.34
August 2009	CN¥4.11	CN¥10.49
July 2009	CN¥5.31	CN¥13.55
June 2009	CN¥3.84	CN¥9.78
May 2009	CN¥3.63	CN¥9.35
April 2009	CN¥3.60	CN¥9.28
March 2009	CN¥3.21	CN¥8.27
February 2009	CN¥2.76	CN¥7.11
January 2009	CN¥2.39	CN¥6.16
December 2008	CN¥2.31	CN¥5.94
November 2008	CN¥2.41	CN¥6.20
October 2008	CN¥2	CN¥5.16
September 2008	CN¥2.72	CN¥7.01
August 2008	CN¥2.61	CN¥6.73
July 2008	CN¥3.46	CN¥8.91
June 2008	CN¥3.48	CN¥8.96
May 2008	CN¥4.58	CN¥11.80
April 2008	CN¥4.46	CN¥11.83
March 2008	CN¥4.57	CN¥12.12
February 2008	CN¥6.11	CN¥16.19
January 2008	CN¥5.66	CN¥15
December 2007	CN¥6.60	CN¥17.48
November 2007	CN¥5.69	CN¥15.08
October 2007	CN¥6.77	CN¥17.94
September 2007	CN¥7.21	CN¥19.11
August 2007	CN¥7.08	CN¥18.77
July 2007	CN¥6.42	CN¥17
June 2007	CN¥5.24	CN¥13.88
May 2007	CN¥6.36	CN¥17.16
April 2007	CN¥6.67	CN¥17.99
March 2007	CN¥4.41	CN¥11.90
February 2007	CN¥3.84	CN¥10.35
January 2007	CN¥3.16	CN¥8.52
December 2006	CN¥2.69	CN¥7.26
November 2006	CN¥2.47	CN¥6.65
October 2006	CN¥2.16	CN¥5.82
September 2006	CN¥2.12	CN¥5.72
August 2006	CN¥2.02	CN¥5.45
July 2006	CN¥2.06	CN¥5.55
June 2006	CN¥2.26	CN¥6.09
May 2006	CN¥2.35	CN¥6.61
April 2006	CN¥1.99	CN¥5.59
March 2006	CN¥1.79	CN¥5.03
February 2006	CN¥1.89	CN¥5.31
January 2006	CN¥1.89	CN¥5.31
December 2005	CN¥1.95	CN¥5.50
November 2005	CN¥1.83	CN¥5.14
October 2005	CN¥1.87	CN¥5.26
September 2005	CN¥2.09	CN¥5.88
August 2005	CN¥2.04	CN¥5.74
July 2005	CN¥2.08	CN¥7.71
June 2005	CN¥2.08	CN¥7.70
May 2005	CN¥1.68	CN¥6.25
April 2005	CN¥1.83	CN¥6.80
March 2005	CN¥1.66	CN¥6.36
February 2005	CN¥1.78	CN¥6.80
January 2005	CN¥1.66	CN¥6.35
December 2004	CN¥1.74	CN¥6.65
November 2004	CN¥1.82	CN¥6.97
October 2004	CN¥1.76	CN¥6.71
September 2004	CN¥1.80	CN¥6.87
August 2004	CN¥1.69	CN¥6.45
July 2004	CN¥1.71	CN¥6.55
June 2004	CN¥1.84	CN¥7.04
May 2004	CN¥2.18	CN¥12.81
April 2004	CN¥2.22	CN¥13.07
March 2004	CN¥2.47	CN¥14.53
February 2004	CN¥2.30	CN¥13.50
January 2004	CN¥2.35	CN¥13.80
December 2003	CN¥2.44	CN¥14.36
November 2003	CN¥2.04	CN¥12
October 2003	CN¥2.06	CN¥12.11
September 2003	CN¥1.95	CN¥11.44
August 2003	CN¥1.99	CN¥11.71
July 2003	CN¥2.12	CN¥12.46
June 2003	CN¥1.95	CN¥11.75
May 2003	CN¥2.09	CN¥12.56
April 2003	CN¥1.99	CN¥12
March 2003	CN¥1.87	CN¥11.22
February 2003	CN¥1.71	CN¥10.29
January 2003	CN¥1.69	CN¥10.17
December 2002	CN¥1.62	CN¥9.78
November 2002	CN¥1.68	CN¥10.11
October 2002	CN¥1.69	CN¥10.19
September 2002	CN¥1.82	CN¥10.92
August 2002	CN¥1.92	CN¥11.57
July 2002	CN¥1.93	CN¥11.61
June 2002	CN¥2.11	CN¥13.03
May 2002	CN¥1.71	CN¥10.58
April 2002	CN¥1.95	CN¥12.04
March 2002	CN¥1.98	CN¥12.27
February 2002	CN¥1.83	CN¥11.32
January 2002	CN¥1.85	CN¥11.42
December 2001	CN¥2.12	CN¥13.12
November 2001	CN¥2.26	CN¥13.99
October 2001	CN¥2.16	CN¥13.36
September 2001	CN¥2.24	CN¥13.86
August 2001	CN¥2.39	CN¥14.78
July 2001	CN¥2.44	CN¥15.06
June 2001	CN¥2.70	CN¥16.67
May 2001	CN¥2.73	CN¥17.33
April 2001	CN¥2.77	CN¥17.60
March 2001	CN¥2.94	CN¥18.68
February 2001	CN¥2.95	CN¥18.76
January 2001	CN¥2.94	CN¥18.67
December 2000	CN¥3.09	CN¥19.60
November 2000	CN¥3.12	CN¥19.85
October 2000	CN¥2.72	CN¥17.26
September 2000	CN¥2.65	CN¥16.82
August 2000	CN¥3.15	CN¥20.01
July 2000	CN¥3.45	CN¥21.91
June 2000	CN¥2.70	CN¥17.37
May 2000	CN¥1.92	CN¥12.33
April 2000	CN¥1.91	CN¥12.29
March 2000	CN¥1.72	CN¥11.08
February 2000	CN¥1.79	CN¥11.49
January 2000	CN¥1.82	CN¥11.71
December 1999	CN¥1.87	CN¥12.01
November 1999	CN¥1.97	CN¥12.65
October 1999	CN¥2.02	CN¥12.99
September 1999	CN¥1.76	CN¥11.27
August 1999	CN¥1.90	CN¥12.21
July 1999	CN¥2.02	CN¥13.20
June 1999	CN¥1.80	CN¥11.71
May 1999	CN¥1.83	CN¥11.96
April 1999	CN¥1.29	CN¥8.42
March 1999	CN¥1.11	CN¥7.24
February 1999	CN¥1.09	CN¥7.13
January 1999	CN¥1.22	CN¥7.93
December 1998	CN¥1.21	CN¥7.87
November 1998	CN¥1.21	CN¥7.87
October 1998	CN¥1.25	CN¥8.18
September 1998	CN¥1.25	CN¥8.18
August 1998	CN¥1.22	CN¥7.94
July 1998	CN¥1.36	CN¥8.85
June 1998	CN¥1.37	CN¥8.93
May 1998	CN¥1.48	CN¥9.67
April 1998	CN¥1.52	CN¥10.13
March 1998	CN¥1.58	CN¥10.52
February 1998	CN¥1.57	CN¥10.47
January 1998	CN¥1.66	CN¥11.02
December 1997	CN¥1.80	CN¥12.01
November 1997	CN¥1.92	CN¥12.80
October 1997	CN¥1.77	CN¥11.76
September 1997	CN¥1.63	CN¥10.85
August 1997	CN¥1.53	CN¥10.16
July 1997	CN¥1.20	CN¥8.02
June 1997	CN¥1.21	CN¥8.03
May 1997	CN¥1.17	CN¥7.80
April 1997	CN¥1.44	CN¥9.73
March 1997	CN¥1.32	CN¥8.96
February 1997	CN¥1.21	CN¥8.17
January 1997	CN¥1.13	CN¥7.67
December 1996	CN¥1.15	CN¥7.76
November 1996	CN¥1.64	CN¥11.10
October 1996	CN¥2.12	CN¥14.34
September 1996	CN¥1.98	CN¥13.43
August 1996	CN¥1.82	CN¥12.31
July 1996	CN¥1.65	CN¥11.16
June 1996	CN¥1.57	CN¥10.80
May 1996	CN¥0.75	CN¥5.16
April 1996	CN¥0.72	CN¥4.96
March 1996	CN¥0.59	CN¥4.04
February 1996	CN¥0.59	CN¥4.06
January 1996	CN¥0.60	CN¥4.15
December 1995	CN¥0.58	CN¥3.95
November 1995	CN¥0.67	CN¥4.60
October 1995	CN¥0.78	CN¥5.33
September 1995	CN¥0.82	CN¥5.66
August 1995	CN¥0.79	CN¥5.42
July 1995	CN¥0.63	CN¥4.32
June 1995	CN¥0.55	CN¥3.77
May 1995	CN¥0.58	CN¥3.97
April 1995	CN¥0.50	CN¥3.59
March 1995	CN¥0.56	CN¥4.06
February 1995	CN¥0.53	CN¥3.80
January 1995	CN¥0.52	CN¥3.71
December 1994	CN¥0.58	CN¥4.17
November 1994	CN¥0.63	CN¥4.52
October 1994	CN¥0.64	CN¥4.62
September 1994	CN¥0.77	CN¥5.52
August 1994	CN¥0.95	CN¥6.84
July 1994	CN¥0.45	CN¥3.24
June 1994	CN¥0.59	CN¥4.26
May 1994	CN¥0.71	CN¥5.11
April 1994	CN¥0.63	CN¥4.70
March 1994	CN¥0.62	CN¥4.62
February 1994	CN¥0.88	CN¥6.56
January 1994	CN¥0.98	CN¥7.26
December 1993	CN¥1.09	CN¥8.12
November 1993	CN¥1.19	CN¥8.87
October 1993	CN¥1.07	CN¥7.96
September 1993	CN¥1.22	CN¥9.05
August 1993	CN¥1.23	CN¥9.14
July 1993	CN¥1.30	CN¥9.68
June 1993	CN¥2.35	CN¥17.47
May 1993	CN¥1.99	CN¥14.79
April 1993	CN¥3.15	CN¥23.41

600642.SS

Price: CN¥9.70

52 week price:

7.58

10.76

Dividend Yield: 5.01%

5-year range yield:

2.52%

5.70%

Forward Dividend Yield: 4.45%

Dividend Per Share: 0.45 CNY

Earnings Per Share: 0.80 CNY

P/E Ratio: 11.22

Exchange: SHH

Sector: Utilities

Industry: Utilities - Diversified

Market Capitalization: 43.9 billion

Average Dividend Frequency: 1

Years Paying Dividends: 32

DGR3: 30.00%

DGR5: 28.24%

Shenergy Company Limited ( 600642.SS) - Price History

600642.SS

Links: