Shenyang Huitian Thermal Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	2.460	2.530	2.450	2.510	2.510	1,954,300
2023-10-26	2.460	2.460	2.400	2.460	2.460	2,567,500
2023-10-25	2.480	2.490	2.440	2.450	2.450	2,612,115
2023-10-24	2.380	2.490	2.370	2.460	2.460	2,590,962
2023-10-23	2.420	2.440	2.360	2.380	2.380	2,540,500
2023-10-20	2.420	2.480	2.420	2.450	2.450	2,628,750
2023-10-19	2.520	2.520	2.420	2.440	2.440	6,513,000
2023-10-18	2.670	2.670	2.550	2.550	2.550	5,378,600
2023-10-17	2.740	2.740	2.650	2.680	2.680	3,153,488
2023-10-16	2.730	2.740	2.700	2.720	2.720	1,146,504
2023-10-13	2.700	2.720	2.690	2.720	2.720	997,102
2023-10-12	2.720	2.740	2.700	2.730	2.730	1,706,288
2023-10-11	2.730	2.750	2.720	2.730	2.730	1,236,998
2023-10-10	2.750	2.760	2.720	2.740	2.740	995,398
2023-10-09	2.730	2.790	2.710	2.740	2.740	2,496,620
2023-09-28	2.690	2.710	2.680	2.710	2.710	1,803,600
2023-09-27	2.720	2.730	2.670	2.680	2.680	2,861,700
2023-09-26	2.740	2.750	2.710	2.730	2.730	2,251,300
2023-09-25	2.800	2.810	2.700	2.730	2.730	3,757,312
2023-09-22	2.800	2.830	2.780	2.810	2.810	2,756,902
2023-09-21	2.830	2.830	2.790	2.800	2.800	1,750,100
2023-09-20	2.820	2.850	2.770	2.830	2.830	2,339,700
2023-09-19	2.740	2.840	2.740	2.830	2.830	3,672,194
2023-09-18	2.710	2.760	2.690	2.750	2.750	1,909,364
2023-09-15	2.700	2.720	2.650	2.720	2.720	1,998,471
2023-09-14	2.730	2.750	2.680	2.690	2.690	2,702,328
2023-09-13	2.750	2.760	2.720	2.740	2.740	1,465,446
2023-09-12	2.750	2.760	2.710	2.750	2.750	1,609,972
2023-09-11	2.740	2.750	2.700	2.730	2.730	1,698,900
2023-09-08	2.700	2.750	2.680	2.750	2.750	1,833,708
2023-09-07	2.720	2.780	2.700	2.710	2.710	2,783,800
2023-09-06	2.680	2.750	2.660	2.740	2.740	2,409,100
2023-09-05	2.680	2.700	2.660	2.690	2.690	1,780,200
2023-09-04	2.640	2.700	2.640	2.690	2.690	2,647,544
2023-09-01	2.630	2.660	2.600	2.650	2.650	2,531,600
2023-08-31	2.650	2.650	2.620	2.630	2.630	1,627,502
2023-08-30	2.610	2.660	2.600	2.650	2.650	2,314,000
2023-08-29	2.580	2.640	2.580	2.630	2.630	3,145,249
2023-08-28	2.760	2.780	2.610	2.610	2.610	5,385,102
2023-08-25	2.700	2.740	2.670	2.690	2.690	4,307,426
2023-08-24	2.790	2.830	2.670	2.700	2.700	9,004,178
2023-08-23	2.740	2.900	2.730	2.810	2.810	11,943,210
2023-08-22	2.810	2.870	2.730	2.760	2.760	13,257,322
2023-08-21	2.670	2.800	2.670	2.800	2.800	10,868,672
2023-08-18	2.620	2.700	2.610	2.670	2.670	5,480,600
2023-08-17	2.580	2.620	2.560	2.610	2.610	2,363,656
2023-08-16	2.590	2.620	2.570	2.600	2.600	2,942,300
2023-08-15	2.580	2.620	2.580	2.600	2.600	2,669,000
2023-08-14	2.570	2.610	2.550	2.600	2.600	1,210,400
2023-08-11	2.610	2.620	2.550	2.580	2.580	2,281,500
2023-08-10	2.580	2.620	2.580	2.610	2.610	2,591,700
2023-08-09	2.570	2.600	2.550	2.600	2.600	2,331,110
2023-08-08	2.570	2.580	2.530	2.570	2.570	1,761,210
2023-08-07	2.570	2.570	2.550	2.570	2.570	1,421,900
2023-08-04	2.610	2.620	2.570	2.570	2.570	1,523,000
2023-08-03	2.560	2.610	2.540	2.600	2.600	4,171,300
2023-08-02	2.560	2.580	2.520	2.540	2.540	2,313,800
2023-08-01	2.510	2.560	2.490	2.560	2.560	2,771,501
2023-07-31	2.500	2.510	2.470	2.510	2.510	1,543,300
2023-07-28	2.520	2.520	2.460	2.500	2.500	1,798,709

← NewerPage 13 of 21 · 1,212 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.