Shenyang Huitian Thermal Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 2.550 | 2.680 | 2.550 | 2.680 | 2.680 | 27,252,124 |
| 2023-04-26 | 2.710 | 2.730 | 2.680 | 2.680 | 2.680 | 9,541,700 |
| 2023-04-25 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 0 |
| 2023-04-24 | 2.770 | 2.830 | 2.700 | 2.820 | 2.820 | 10,025,840 |
| 2023-04-21 | 2.920 | 2.920 | 2.730 | 2.830 | 2.830 | 10,763,265 |
| 2023-04-20 | 2.880 | 2.960 | 2.850 | 2.900 | 2.900 | 7,328,900 |
| 2023-04-19 | 2.930 | 2.950 | 2.900 | 2.930 | 2.930 | 4,702,500 |
| 2023-04-18 | 2.980 | 3.000 | 2.930 | 2.950 | 2.950 | 4,824,220 |
| 2023-04-17 | 3.010 | 3.040 | 2.950 | 2.980 | 2.980 | 6,490,900 |
| 2023-04-14 | 3.070 | 3.080 | 2.990 | 3.000 | 3.000 | 6,551,600 |
| 2023-04-13 | 3.080 | 3.090 | 3.050 | 3.060 | 3.060 | 4,499,300 |
| 2023-04-12 | 3.090 | 3.120 | 3.040 | 3.070 | 3.070 | 6,283,300 |
| 2023-04-11 | 3.170 | 3.220 | 3.080 | 3.090 | 3.090 | 8,407,800 |
| 2023-04-10 | 3.130 | 3.190 | 3.070 | 3.170 | 3.170 | 10,746,324 |
| 2023-04-07 | 3.050 | 3.290 | 3.020 | 3.160 | 3.160 | 18,283,921 |
| 2023-04-06 | 3.120 | 3.130 | 3.010 | 3.030 | 3.030 | 13,663,800 |
| 2023-04-04 | 3.080 | 3.350 | 3.070 | 3.160 | 3.160 | 28,477,318 |
| 2023-04-03 | 2.920 | 3.090 | 2.850 | 3.050 | 3.050 | 20,096,175 |
| 2023-03-31 | 2.930 | 2.980 | 2.920 | 2.920 | 2.920 | 7,902,500 |
| 2023-03-30 | 3.000 | 3.010 | 2.920 | 2.920 | 2.920 | 12,124,600 |
| 2023-03-29 | 3.060 | 3.080 | 2.990 | 3.010 | 3.010 | 6,419,600 |
| 2023-03-28 | 3.090 | 3.100 | 3.060 | 3.070 | 3.070 | 5,049,700 |
| 2023-03-27 | 3.150 | 3.150 | 3.060 | 3.070 | 3.070 | 8,654,000 |
| 2023-03-24 | 3.190 | 3.190 | 3.130 | 3.140 | 3.140 | 5,565,300 |
| 2023-03-23 | 3.150 | 3.190 | 3.150 | 3.190 | 3.190 | 5,722,300 |
| 2023-03-22 | 3.210 | 3.230 | 3.150 | 3.180 | 3.180 | 8,411,600 |
| 2023-03-21 | 3.240 | 3.250 | 3.210 | 3.250 | 3.250 | 3,535,200 |
| 2023-03-20 | 3.330 | 3.340 | 3.220 | 3.220 | 3.220 | 8,330,500 |
| 2023-03-17 | 3.300 | 3.340 | 3.280 | 3.330 | 3.330 | 5,335,927 |
| 2023-03-16 | 3.330 | 3.340 | 3.270 | 3.270 | 3.270 | 4,251,800 |
| 2023-03-15 | 3.320 | 3.360 | 3.300 | 3.360 | 3.360 | 4,447,300 |
| 2023-03-14 | 3.360 | 3.380 | 3.270 | 3.300 | 3.300 | 7,177,968 |
| 2023-03-13 | 3.350 | 3.380 | 3.310 | 3.350 | 3.350 | 7,428,100 |
| 2023-03-10 | 3.460 | 3.460 | 3.380 | 3.380 | 3.380 | 5,816,200 |
| 2023-03-09 | 3.430 | 3.470 | 3.430 | 3.460 | 3.460 | 5,297,800 |
| 2023-03-08 | 3.450 | 3.480 | 3.400 | 3.440 | 3.440 | 6,725,774 |
| 2023-03-07 | 3.510 | 3.510 | 3.410 | 3.440 | 3.440 | 7,795,602 |
| 2023-03-06 | 3.550 | 3.570 | 3.470 | 3.490 | 3.490 | 9,663,900 |
| 2023-03-03 | 3.570 | 3.590 | 3.510 | 3.530 | 3.530 | 9,075,400 |
| 2023-03-02 | 3.580 | 3.610 | 3.550 | 3.560 | 3.560 | 13,601,718 |
| 2023-03-01 | 3.650 | 3.700 | 3.580 | 3.620 | 3.620 | 16,036,400 |
| 2023-02-28 | 3.580 | 3.700 | 3.540 | 3.620 | 3.620 | 21,771,757 |
| 2023-02-27 | 3.580 | 3.640 | 3.530 | 3.570 | 3.570 | 26,934,400 |
| 2023-02-24 | 3.630 | 3.770 | 3.530 | 3.580 | 3.580 | 59,547,284 |
| 2023-02-23 | 3.350 | 3.630 | 3.350 | 3.630 | 3.630 | 26,726,652 |
| 2023-02-22 | 3.300 | 3.320 | 3.280 | 3.300 | 3.300 | 3,770,798 |
| 2023-02-21 | 3.290 | 3.320 | 3.260 | 3.320 | 3.320 | 5,823,938 |
| 2023-02-20 | 3.340 | 3.340 | 3.260 | 3.280 | 3.280 | 5,289,100 |
| 2023-02-17 | 3.300 | 3.350 | 3.260 | 3.300 | 3.300 | 5,452,402 |
| 2023-02-16 | 3.370 | 3.370 | 3.230 | 3.260 | 3.260 | 7,729,190 |
| 2023-02-15 | 3.380 | 3.380 | 3.320 | 3.340 | 3.340 | 6,887,300 |
| 2023-02-14 | 3.380 | 3.400 | 3.360 | 3.380 | 3.380 | 5,937,097 |
| 2023-02-13 | 3.470 | 3.490 | 3.360 | 3.380 | 3.380 | 14,902,602 |
| 2023-02-10 | 3.420 | 3.500 | 3.390 | 3.490 | 3.490 | 12,109,717 |
| 2023-02-09 | 3.440 | 3.450 | 3.370 | 3.420 | 3.420 | 8,188,576 |
| 2023-02-08 | 3.420 | 3.490 | 3.390 | 3.440 | 3.440 | 14,562,878 |
| 2023-02-07 | 3.320 | 3.420 | 3.320 | 3.410 | 3.410 | 12,181,646 |
| 2023-02-06 | 3.310 | 3.360 | 3.300 | 3.330 | 3.330 | 6,388,664 |
| 2023-02-03 | 3.300 | 3.320 | 3.240 | 3.300 | 3.300 | 6,038,600 |
| 2023-02-02 | 3.370 | 3.370 | 3.280 | 3.290 | 3.290 | 8,929,822 |
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.