Shenyang Huitian Thermal Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	2.520	2.550	2.520	2.520	2.520	1,340,400
2023-07-26	2.530	2.540	2.510	2.520	2.520	1,485,700
2023-07-25	2.520	2.540	2.510	2.530	2.530	1,630,700
2023-07-24	2.580	2.580	2.500	2.510	2.510	2,306,100
2023-07-21	2.580	2.590	2.560	2.590	2.590	906,100
2023-07-20	2.620	2.620	2.580	2.590	2.590	1,422,300
2023-07-19	2.590	2.650	2.580	2.610	2.610	2,039,026
2023-07-18	2.590	2.600	2.560	2.590	2.590	1,187,816
2023-07-17	2.600	2.610	2.570	2.590	2.590	2,170,256
2023-07-14	2.560	2.600	2.550	2.590	2.590	1,523,600
2023-07-13	2.590	2.600	2.540	2.580	2.580	2,420,600
2023-07-12	2.650	2.660	2.590	2.610	2.610	2,202,900
2023-07-11	2.610	2.650	2.590	2.650	2.650	1,990,800
2023-07-10	2.610	2.680	2.600	2.630	2.630	2,596,500
2023-07-07	2.580	2.590	2.550	2.590	2.590	2,103,100
2023-07-06	2.610	2.610	2.560	2.590	2.590	2,539,600
2023-07-05	2.620	2.640	2.570	2.610	2.610	2,094,600
2023-07-04	2.560	2.650	2.560	2.610	2.610	3,232,506
2023-07-03	2.530	2.660	2.510	2.590	2.590	5,587,118
2023-06-30	2.470	2.570	2.460	2.550	2.550	8,077,566
2023-06-29	2.440	2.470	2.410	2.450	2.450	3,196,800
2023-06-28	2.390	2.440	2.370	2.440	2.440	2,602,096
2023-06-27	2.350	2.420	2.340	2.410	2.410	2,326,602
2023-06-26	2.330	2.400	2.310	2.350	2.350	3,024,610
2023-06-21	2.390	2.390	2.320	2.340	2.340	3,446,410
2023-06-20	2.480	2.480	2.380	2.380	2.380	4,736,000
2023-06-19	2.530	2.530	2.450	2.460	2.460	4,337,300
2023-06-16	2.460	2.530	2.450	2.530	2.530	3,820,296
2023-06-15	2.470	2.480	2.420	2.460	2.460	2,708,100
2023-06-14	2.400	2.480	2.390	2.470	2.470	2,469,956
2023-06-13	2.420	2.430	2.400	2.420	2.420	2,025,700
2023-06-12	2.440	2.470	2.360	2.430	2.430	2,221,550
2023-06-09	2.460	2.470	2.400	2.410	2.410	2,945,700
2023-06-08	2.540	2.540	2.450	2.460	2.460	3,780,900
2023-06-07	2.430	2.530	2.420	2.470	2.470	3,463,667
2023-06-06	2.470	2.480	2.410	2.420	2.420	4,146,300
2023-06-05	2.420	2.480	2.370	2.460	2.460	2,542,018
2023-06-02	2.340	2.410	2.340	2.400	2.400	2,351,044
2023-06-01	2.380	2.380	2.310	2.330	2.330	2,610,896
2023-05-31	2.260	2.350	2.200	2.350	2.350	7,991,362
2023-05-30	2.320	2.330	2.240	2.240	2.240	8,166,300
2023-05-29	2.480	2.480	2.360	2.360	2.360	5,341,200
2023-05-26	2.540	2.540	2.460	2.480	2.480	3,116,800
2023-05-25	2.470	2.570	2.450	2.540	2.540	5,071,200
2023-05-24	2.490	2.610	2.490	2.540	2.540	4,765,727
2023-05-23	2.450	2.560	2.440	2.520	2.520	5,520,583
2023-05-22	2.550	2.560	2.430	2.480	2.480	7,960,427
2023-05-19	2.590	2.590	2.550	2.560	2.560	4,967,900
2023-05-18	2.600	2.620	2.580	2.610	2.610	2,879,310
2023-05-17	2.570	2.650	2.550	2.630	2.630	6,654,806
2023-05-16	2.600	2.600	2.550	2.570	2.570	2,934,260
2023-05-15	2.620	2.630	2.550	2.570	2.570	4,580,500
2023-05-12	2.620	2.650	2.580	2.610	2.610	3,765,895
2023-05-11	2.540	2.650	2.530	2.630	2.630	6,751,247
2023-05-10	2.480	2.610	2.430	2.540	2.540	10,475,801
2023-05-09	2.620	2.620	2.500	2.500	2.500	8,249,810
2023-05-08	2.750	2.780	2.600	2.630	2.630	8,221,500
2023-05-05	2.760	2.770	2.700	2.740	2.740	5,707,076
2023-05-04	2.720	2.810	2.690	2.770	2.770	8,336,159
2023-04-28	2.720	2.800	2.670	2.740	2.740	12,356,054

← NewerPage 14 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.