Shenyang Huitian Thermal Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 795,200 |
| 2024-04-24 | 2.280 | 2.280 | 2.280 | 2.280 | 2.280 | 508,000 |
| 2024-04-23 | 2.170 | 2.170 | 2.110 | 2.170 | 2.170 | 5,863,252 |
| 2024-04-22 | 1.880 | 2.080 | 1.880 | 2.070 | 2.070 | 14,504,203 |
| 2024-04-19 | 2.040 | 2.040 | 1.980 | 1.980 | 1.980 | 6,156,500 |
| 2024-04-18 | 2.030 | 2.150 | 2.020 | 2.080 | 2.080 | 7,524,453 |
| 2024-04-17 | 2.040 | 2.260 | 2.040 | 2.050 | 2.050 | 18,551,156 |
| 2024-04-16 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 5,165,100 |
| 2024-04-15 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 2,704,000 |
| 2024-04-12 | 2.380 | 2.440 | 2.380 | 2.380 | 2.380 | 15,385,900 |
| 2024-04-11 | 2.480 | 2.610 | 2.460 | 2.510 | 2.510 | 7,535,852 |
| 2024-04-10 | 2.490 | 2.520 | 2.430 | 2.490 | 2.490 | 3,568,652 |
| 2024-04-09 | 2.450 | 2.540 | 2.430 | 2.510 | 2.510 | 4,847,552 |
| 2024-04-08 | 2.600 | 2.610 | 2.480 | 2.480 | 2.480 | 14,090,927 |
| 2024-04-03 | 2.640 | 2.670 | 2.590 | 2.610 | 2.610 | 6,349,908 |
| 2024-04-02 | 2.540 | 2.680 | 2.540 | 2.640 | 2.640 | 7,073,870 |
| 2024-04-01 | 2.600 | 2.650 | 2.580 | 2.590 | 2.590 | 6,365,508 |
| 2024-03-29 | 2.600 | 2.670 | 2.550 | 2.640 | 2.640 | 6,684,500 |
| 2024-03-28 | 2.590 | 2.700 | 2.590 | 2.640 | 2.640 | 26,178,519 |
| 2024-03-27 | 2.730 | 2.730 | 2.730 | 2.730 | 2.730 | 5,126,100 |
| 2024-03-26 | 2.930 | 2.940 | 2.800 | 2.870 | 2.870 | 8,629,287 |
| 2024-03-25 | 2.960 | 2.960 | 2.920 | 2.940 | 2.940 | 3,028,200 |
| 2024-03-22 | 2.990 | 3.000 | 2.920 | 2.950 | 2.950 | 4,492,774 |
| 2024-03-21 | 2.960 | 3.040 | 2.950 | 3.000 | 3.000 | 4,769,367 |
| 2024-03-20 | 2.960 | 2.990 | 2.930 | 2.980 | 2.980 | 3,429,401 |
| 2024-03-19 | 2.920 | 3.010 | 2.900 | 2.960 | 2.960 | 4,782,000 |
| 2024-03-18 | 2.940 | 2.940 | 2.900 | 2.920 | 2.920 | 3,533,700 |
| 2024-03-15 | 2.850 | 2.950 | 2.840 | 2.920 | 2.920 | 4,632,549 |
| 2024-03-14 | 2.840 | 2.860 | 2.830 | 2.840 | 2.840 | 1,831,700 |
| 2024-03-13 | 2.870 | 2.870 | 2.840 | 2.850 | 2.850 | 1,593,600 |
| 2024-03-12 | 2.890 | 2.910 | 2.840 | 2.860 | 2.860 | 3,877,920 |
| 2024-03-11 | 2.920 | 2.920 | 2.880 | 2.890 | 2.890 | 2,931,900 |
| 2024-03-08 | 2.850 | 2.910 | 2.830 | 2.900 | 2.900 | 3,470,930 |
| 2024-03-07 | 2.910 | 2.910 | 2.830 | 2.840 | 2.840 | 6,072,706 |
| 2024-03-06 | 2.780 | 2.910 | 2.780 | 2.910 | 2.910 | 9,290,334 |
| 2024-03-05 | 2.810 | 2.810 | 2.750 | 2.770 | 2.770 | 3,365,024 |
| 2024-03-04 | 2.750 | 2.850 | 2.710 | 2.820 | 2.820 | 5,197,384 |
| 2024-03-01 | 2.730 | 2.800 | 2.730 | 2.760 | 2.760 | 2,766,784 |
| 2024-02-29 | 2.630 | 2.750 | 2.620 | 2.750 | 2.750 | 4,221,900 |
| 2024-02-28 | 2.770 | 2.790 | 2.630 | 2.650 | 2.650 | 8,157,044 |
| 2024-02-27 | 2.740 | 2.790 | 2.730 | 2.770 | 2.770 | 4,561,444 |
| 2024-02-26 | 2.770 | 2.810 | 2.740 | 2.760 | 2.760 | 4,378,800 |
| 2024-02-23 | 2.790 | 2.810 | 2.760 | 2.780 | 2.780 | 3,553,860 |
| 2024-02-22 | 2.810 | 2.840 | 2.770 | 2.790 | 2.790 | 4,841,640 |
| 2024-02-21 | 2.810 | 2.880 | 2.790 | 2.830 | 2.830 | 2,988,000 |
| 2024-02-20 | 2.810 | 2.840 | 2.760 | 2.810 | 2.810 | 2,143,800 |
| 2024-02-19 | 2.810 | 2.880 | 2.810 | 2.820 | 2.820 | 2,630,796 |
| 2024-02-08 | 2.700 | 2.800 | 2.680 | 2.750 | 2.750 | 2,919,118 |
| 2024-02-07 | 2.630 | 2.730 | 2.600 | 2.720 | 2.720 | 3,752,891 |
| 2024-02-06 | 2.520 | 2.650 | 2.520 | 2.600 | 2.600 | 7,017,536 |
| 2024-02-05 | 2.680 | 2.720 | 2.650 | 2.650 | 2.650 | 1,996,600 |
| 2024-02-02 | 2.930 | 3.000 | 2.790 | 2.790 | 2.790 | 4,872,500 |
| 2024-02-01 | 2.900 | 3.010 | 2.900 | 2.940 | 2.940 | 4,676,844 |
| 2024-01-31 | 3.170 | 3.170 | 3.020 | 3.020 | 3.020 | 9,816,765 |
| 2024-01-30 | 3.190 | 3.210 | 3.160 | 3.180 | 3.180 | 2,679,950 |
| 2024-01-29 | 3.220 | 3.270 | 3.190 | 3.210 | 3.210 | 5,508,800 |
| 2024-01-26 | 3.100 | 3.210 | 3.100 | 3.210 | 3.210 | 4,920,460 |
| 2024-01-25 | 3.070 | 3.120 | 3.040 | 3.110 | 3.110 | 3,529,000 |
| 2024-01-24 | 3.000 | 3.090 | 3.000 | 3.090 | 3.090 | 3,294,300 |
| 2024-01-23 | 2.950 | 3.040 | 2.890 | 2.980 | 2.980 | 3,356,200 |
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.