Shenyang Huitian Thermal Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 2.980 | 3.180 | 2.960 | 3.070 | 3.070 | 12,343,100 |
| 2024-07-23 | 3.000 | 3.060 | 2.990 | 3.010 | 3.010 | 5,620,400 |
| 2024-07-22 | 2.900 | 3.000 | 2.890 | 2.990 | 2.990 | 5,960,000 |
| 2024-07-19 | 2.930 | 2.940 | 2.900 | 2.920 | 2.920 | 3,056,821 |
| 2024-07-18 | 2.940 | 2.950 | 2.890 | 2.940 | 2.940 | 4,338,700 |
| 2024-07-17 | 3.000 | 3.010 | 2.950 | 2.960 | 2.960 | 3,540,800 |
| 2024-07-16 | 2.920 | 3.050 | 2.920 | 3.010 | 3.010 | 6,537,400 |
| 2024-07-15 | 2.980 | 2.980 | 2.920 | 2.950 | 2.950 | 3,157,400 |
| 2024-07-12 | 2.960 | 3.000 | 2.920 | 2.960 | 2.960 | 4,455,600 |
| 2024-07-11 | 2.900 | 2.960 | 2.880 | 2.950 | 2.950 | 6,733,900 |
| 2024-07-10 | 3.020 | 3.020 | 2.840 | 2.880 | 2.880 | 11,501,100 |
| 2024-07-09 | 2.960 | 3.030 | 2.900 | 3.030 | 3.030 | 7,498,712 |
| 2024-07-08 | 2.990 | 3.020 | 2.930 | 2.950 | 2.950 | 4,229,920 |
| 2024-07-05 | 2.990 | 3.010 | 2.940 | 2.980 | 2.980 | 5,024,000 |
| 2024-07-04 | 3.030 | 3.070 | 2.960 | 2.970 | 2.970 | 7,509,100 |
| 2024-07-03 | 3.030 | 3.130 | 3.030 | 3.050 | 3.050 | 9,323,600 |
| 2024-07-02 | 3.060 | 3.080 | 3.020 | 3.040 | 3.040 | 7,766,400 |
| 2024-07-01 | 3.030 | 3.140 | 3.030 | 3.070 | 3.070 | 15,424,712 |
| 2024-06-28 | 2.970 | 3.100 | 2.920 | 3.080 | 3.080 | 19,243,056 |
| 2024-06-27 | 2.970 | 2.980 | 2.910 | 2.950 | 2.950 | 6,474,800 |
| 2024-06-26 | 2.880 | 2.970 | 2.860 | 2.970 | 2.970 | 8,492,908 |
| 2024-06-25 | 2.900 | 2.940 | 2.850 | 2.900 | 2.900 | 12,171,872 |
| 2024-06-24 | 2.990 | 3.080 | 2.900 | 2.920 | 2.920 | 16,148,584 |
| 2024-06-21 | 3.000 | 3.070 | 2.980 | 3.030 | 3.030 | 11,296,500 |
| 2024-06-20 | 3.110 | 3.180 | 3.020 | 3.030 | 3.030 | 18,387,456 |
| 2024-06-19 | 3.090 | 3.280 | 3.090 | 3.120 | 3.120 | 23,286,500 |
| 2024-06-18 | 3.210 | 3.220 | 3.080 | 3.120 | 3.120 | 26,064,190 |
| 2024-06-17 | 3.210 | 3.340 | 3.120 | 3.240 | 3.240 | 25,325,100 |
| 2024-06-14 | 3.350 | 3.400 | 3.200 | 3.240 | 3.240 | 31,841,800 |
| 2024-06-13 | 3.490 | 3.580 | 3.380 | 3.420 | 3.420 | 37,925,159 |
| 2024-06-12 | 3.460 | 3.660 | 3.410 | 3.590 | 3.590 | 51,304,841 |
| 2024-06-11 | 3.600 | 3.650 | 3.320 | 3.540 | 3.540 | 54,113,213 |
| 2024-06-07 | 3.430 | 3.750 | 3.430 | 3.690 | 3.690 | 65,333,296 |
| 2024-06-06 | 3.670 | 4.030 | 3.420 | 3.460 | 3.460 | 91,220,733 |
| 2024-06-05 | 3.560 | 3.670 | 3.420 | 3.670 | 3.670 | 31,888,858 |
| 2024-06-04 | 3.010 | 3.340 | 2.990 | 3.340 | 3.340 | 28,858,328 |
| 2024-06-03 | 3.070 | 3.220 | 2.960 | 3.040 | 3.040 | 24,072,800 |
| 2024-05-31 | 3.200 | 3.240 | 3.080 | 3.090 | 3.090 | 35,423,749 |
| 2024-05-30 | 3.510 | 3.580 | 3.350 | 3.350 | 3.350 | 42,809,208 |
| 2024-05-29 | 3.720 | 3.720 | 3.600 | 3.720 | 3.720 | 61,807,589 |
| 2024-05-28 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
| 2024-05-27 | 3.270 | 3.400 | 3.240 | 3.380 | 3.380 | 8,556,700 |
| 2024-05-24 | 3.130 | 3.270 | 3.110 | 3.240 | 3.240 | 6,363,488 |
| 2024-05-23 | 3.150 | 3.190 | 3.050 | 3.130 | 3.130 | 7,860,653 |
| 2024-05-22 | 3.150 | 3.230 | 3.080 | 3.130 | 3.130 | 11,118,353 |
| 2024-05-21 | 3.200 | 3.310 | 3.160 | 3.240 | 3.240 | 8,597,962 |
| 2024-05-20 | 3.020 | 3.150 | 3.000 | 3.150 | 3.150 | 4,052,224 |
| 2024-05-17 | 2.900 | 3.000 | 2.900 | 3.000 | 3.000 | 4,549,284 |
| 2024-05-16 | 2.950 | 3.000 | 2.900 | 2.930 | 2.930 | 4,702,100 |
| 2024-05-15 | 2.880 | 2.980 | 2.860 | 2.970 | 2.970 | 6,169,200 |
| 2024-05-14 | 2.800 | 2.860 | 2.800 | 2.840 | 2.840 | 2,632,800 |
| 2024-05-13 | 2.770 | 2.830 | 2.760 | 2.800 | 2.800 | 2,952,400 |
| 2024-05-10 | 2.790 | 2.830 | 2.710 | 2.780 | 2.780 | 7,393,487 |
| 2024-05-09 | 2.830 | 2.890 | 2.760 | 2.790 | 2.790 | 7,497,355 |
| 2024-05-08 | 2.900 | 2.990 | 2.780 | 2.800 | 2.800 | 11,909,550 |
| 2024-05-07 | 2.730 | 2.860 | 2.720 | 2.860 | 2.860 | 4,821,012 |
| 2024-05-06 | 2.740 | 2.810 | 2.660 | 2.720 | 2.720 | 9,953,965 |
| 2024-04-30 | 2.660 | 2.720 | 2.590 | 2.720 | 2.720 | 14,217,581 |
| 2024-04-29 | 2.630 | 2.640 | 2.400 | 2.590 | 2.590 | 19,161,589 |
| 2024-04-26 | 2.510 | 2.510 | 2.470 | 2.510 | 2.510 | 6,198,253 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.