Shenyang Huitian Thermal Power Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	3.130	3.130	2.970	2.970	2.970	5,886,100
2024-01-19	3.150	3.170	3.100	3.130	3.130	2,288,800
2024-01-18	3.210	3.220	3.090	3.130	3.130	7,900,157
2024-01-17	3.230	3.270	3.210	3.250	3.250	2,781,500
2024-01-16	3.180	3.290	3.180	3.230	3.230	4,279,500
2024-01-15	3.150	3.190	3.130	3.180	3.180	2,566,600
2024-01-12	3.150	3.230	3.150	3.160	3.160	3,471,008
2024-01-11	3.240	3.280	3.140	3.150	3.150	7,711,602
2024-01-10	3.260	3.270	3.220	3.240	3.240	2,581,300
2024-01-09	3.280	3.350	3.220	3.240	3.240	5,018,702
2024-01-08	3.220	3.270	3.200	3.240	3.240	3,697,100
2024-01-05	3.230	3.250	3.110	3.200	3.200	7,962,800
2024-01-04	3.260	3.300	3.230	3.230	3.230	3,238,300
2024-01-03	3.320	3.340	3.240	3.260	3.260	6,804,600
2024-01-02	3.280	3.440	3.280	3.330	3.330	11,436,250
2023-12-29	3.330	3.350	3.200	3.280	3.280	17,253,652
2023-12-28	3.190	3.190	3.190	3.190	3.190	1,657,300
2023-12-27	3.020	3.060	2.990	3.040	3.040	4,789,700
2023-12-26	3.000	3.070	2.970	3.060	3.060	5,174,668
2023-12-25	3.020	3.030	2.920	2.990	2.990	3,980,964
2023-12-22	3.110	3.120	2.970	3.010	3.010	7,737,000
2023-12-21	2.900	3.060	2.850	3.060	3.060	7,836,324
2023-12-20	3.000	3.060	2.910	2.910	2.910	14,578,300
2023-12-19	2.820	2.960	2.820	2.960	2.960	12,978,600
2023-12-18	2.860	2.900	2.790	2.820	2.820	6,833,900
2023-12-15	2.820	2.880	2.820	2.850	2.850	3,869,900
2023-12-14	2.760	2.870	2.720	2.840	2.840	8,809,938
2023-12-13	2.750	2.830	2.710	2.780	2.780	4,611,000
2023-12-12	2.880	2.880	2.740	2.750	2.750	6,492,100
2023-12-11	2.860	2.900	2.800	2.880	2.880	4,432,816
2023-12-08	2.890	2.970	2.860	2.880	2.880	10,325,096
2023-12-07	2.740	2.880	2.730	2.880	2.880	9,311,676
2023-12-06	2.740	2.770	2.710	2.740	2.740	4,198,550
2023-12-05	2.700	2.770	2.700	2.740	2.740	5,970,200
2023-12-04	2.680	2.740	2.670	2.710	2.710	5,126,013
2023-12-01	2.680	2.710	2.630	2.680	2.680	6,587,862
2023-11-30	2.630	2.730	2.610	2.680	2.680	11,271,826
2023-11-29	2.620	2.630	2.550	2.600	2.600	5,746,300
2023-11-28	2.590	2.590	2.530	2.540	2.540	4,139,926
2023-11-27	2.640	2.660	2.600	2.600	2.600	3,814,100
2023-11-24	2.650	2.690	2.630	2.650	2.650	4,009,664
2023-11-23	2.620	2.670	2.600	2.650	2.650	2,627,970
2023-11-22	2.620	2.640	2.610	2.620	2.620	1,540,124
2023-11-21	2.640	2.650	2.610	2.620	2.620	1,897,800
2023-11-20	2.680	2.680	2.610	2.640	2.640	3,150,600
2023-11-17	2.660	2.700	2.640	2.680	2.680	3,038,108
2023-11-16	2.710	2.750	2.630	2.650	2.650	5,249,300
2023-11-15	2.660	2.720	2.630	2.720	2.720	4,118,418
2023-11-14	2.580	2.690	2.550	2.650	2.650	5,505,127
2023-11-13	2.600	2.620	2.530	2.580	2.580	4,488,627
2023-11-10	2.630	2.630	2.560	2.600	2.600	3,174,000
2023-11-09	2.660	2.700	2.610	2.620	2.620	5,069,300
2023-11-08	2.620	2.660	2.610	2.640	2.640	2,981,900
2023-11-07	2.650	2.650	2.620	2.620	2.620	2,482,900
2023-11-06	2.650	2.660	2.620	2.650	2.650	2,285,000
2023-11-03	2.600	2.660	2.600	2.650	2.650	2,113,458
2023-11-02	2.560	2.640	2.540	2.600	2.600	3,190,026
2023-11-01	2.580	2.580	2.530	2.550	2.550	2,380,700
2023-10-31	2.570	2.590	2.550	2.570	2.570	1,869,510
2023-10-30	2.520	2.580	2.520	2.570	2.570	2,825,500

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.