Shenyang Huitian Thermal Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 3.370 | 3.370 | 3.280 | 3.290 | 3.290 | 8,929,822 |
| 2023-02-01 | 3.320 | 3.350 | 3.280 | 3.350 | 3.350 | 10,080,900 |
| 2023-01-31 | 3.210 | 3.310 | 3.110 | 3.310 | 3.310 | 16,746,347 |
| 2023-01-30 | 3.280 | 3.320 | 3.270 | 3.290 | 3.290 | 7,593,100 |
| 2023-01-20 | 3.210 | 3.260 | 3.210 | 3.250 | 3.250 | 4,542,904 |
| 2023-01-19 | 3.220 | 3.250 | 3.200 | 3.210 | 3.210 | 4,965,302 |
| 2023-01-18 | 3.200 | 3.240 | 3.170 | 3.220 | 3.220 | 3,884,400 |
| 2023-01-17 | 3.260 | 3.280 | 3.170 | 3.180 | 3.180 | 6,398,600 |
| 2023-01-16 | 3.170 | 3.280 | 3.170 | 3.260 | 3.260 | 7,546,900 |
| 2023-01-13 | 3.170 | 3.200 | 3.140 | 3.170 | 3.170 | 5,240,302 |
| 2023-01-12 | 3.220 | 3.220 | 3.150 | 3.180 | 3.180 | 5,868,900 |
| 2023-01-11 | 3.250 | 3.260 | 3.200 | 3.220 | 3.220 | 5,059,600 |
| 2023-01-10 | 3.330 | 3.330 | 3.210 | 3.250 | 3.250 | 9,844,900 |
| 2023-01-09 | 3.360 | 3.390 | 3.300 | 3.310 | 3.310 | 5,231,802 |
| 2023-01-06 | 3.400 | 3.430 | 3.330 | 3.330 | 3.330 | 6,861,700 |
| 2023-01-05 | 3.460 | 3.460 | 3.390 | 3.400 | 3.400 | 6,464,100 |
| 2023-01-04 | 3.450 | 3.470 | 3.420 | 3.450 | 3.450 | 4,708,000 |
| 2023-01-03 | 3.400 | 3.450 | 3.390 | 3.440 | 3.440 | 5,547,302 |
| 2022-12-30 | 3.370 | 3.410 | 3.310 | 3.400 | 3.400 | 5,079,800 |
| 2022-12-29 | 3.380 | 3.420 | 3.340 | 3.350 | 3.350 | 4,637,300 |
| 2022-12-28 | 3.380 | 3.450 | 3.340 | 3.380 | 3.380 | 6,240,400 |
| 2022-12-27 | 3.400 | 3.400 | 3.330 | 3.380 | 3.380 | 3,311,000 |
| 2022-12-26 | 3.330 | 3.400 | 3.290 | 3.380 | 3.380 | 5,682,600 |
| 2022-12-23 | 3.290 | 3.360 | 3.280 | 3.320 | 3.320 | 4,975,500 |
| 2022-12-22 | 3.400 | 3.430 | 3.280 | 3.320 | 3.320 | 6,548,300 |
| 2022-12-21 | 3.430 | 3.470 | 3.400 | 3.400 | 3.400 | 4,697,600 |
| 2022-12-20 | 3.430 | 3.470 | 3.380 | 3.440 | 3.440 | 4,917,100 |
| 2022-12-19 | 3.540 | 3.550 | 3.400 | 3.430 | 3.430 | 8,433,813 |
| 2022-12-16 | 3.520 | 3.570 | 3.520 | 3.530 | 3.530 | 4,774,700 |
| 2022-12-15 | 3.580 | 3.590 | 3.540 | 3.560 | 3.560 | 4,808,500 |
| 2022-12-14 | 3.620 | 3.630 | 3.550 | 3.590 | 3.590 | 7,054,802 |
| 2022-12-13 | 3.580 | 3.680 | 3.580 | 3.630 | 3.630 | 8,823,100 |
| 2022-12-12 | 3.600 | 3.660 | 3.570 | 3.580 | 3.580 | 6,745,372 |
| 2022-12-09 | 3.680 | 3.710 | 3.630 | 3.640 | 3.640 | 8,693,660 |
| 2022-12-08 | 3.720 | 3.740 | 3.690 | 3.690 | 3.690 | 7,693,290 |
| 2022-12-07 | 3.720 | 3.780 | 3.700 | 3.720 | 3.720 | 10,268,063 |
| 2022-12-06 | 3.780 | 3.780 | 3.710 | 3.720 | 3.720 | 10,514,500 |
| 2022-12-05 | 3.760 | 3.790 | 3.710 | 3.760 | 3.760 | 15,073,700 |
| 2022-12-02 | 3.780 | 3.790 | 3.720 | 3.740 | 3.740 | 14,405,900 |
| 2022-12-01 | 3.820 | 3.910 | 3.770 | 3.820 | 3.820 | 26,553,510 |
| 2022-11-30 | 3.770 | 4.090 | 3.720 | 3.870 | 3.870 | 43,915,162 |
| 2022-11-29 | 3.740 | 3.780 | 3.680 | 3.720 | 3.720 | 22,171,300 |
| 2022-11-28 | 3.580 | 3.840 | 3.530 | 3.790 | 3.790 | 32,582,350 |
| 2022-11-25 | 3.560 | 3.720 | 3.500 | 3.630 | 3.630 | 17,098,627 |
| 2022-11-24 | 3.560 | 3.600 | 3.500 | 3.540 | 3.540 | 9,842,800 |
| 2022-11-23 | 3.520 | 3.560 | 3.440 | 3.510 | 3.510 | 9,871,700 |
| 2022-11-22 | 3.570 | 3.610 | 3.470 | 3.510 | 3.510 | 9,600,900 |
| 2022-11-21 | 3.650 | 3.650 | 3.530 | 3.550 | 3.550 | 10,413,300 |
| 2022-11-18 | 3.720 | 3.730 | 3.620 | 3.650 | 3.650 | 9,901,340 |
| 2022-11-17 | 3.700 | 3.760 | 3.660 | 3.730 | 3.730 | 9,814,800 |
| 2022-11-16 | 3.650 | 3.720 | 3.650 | 3.700 | 3.700 | 10,590,300 |
| 2022-11-15 | 3.590 | 3.650 | 3.590 | 3.650 | 3.650 | 6,875,200 |
| 2022-11-14 | 3.660 | 3.670 | 3.570 | 3.590 | 3.590 | 8,425,700 |
| 2022-11-11 | 3.690 | 3.720 | 3.630 | 3.640 | 3.640 | 9,733,500 |
| 2022-11-10 | 3.660 | 3.690 | 3.610 | 3.660 | 3.660 | 8,334,600 |
| 2022-11-09 | 3.660 | 3.710 | 3.640 | 3.660 | 3.660 | 7,199,718 |
| 2022-11-08 | 3.690 | 3.710 | 3.620 | 3.660 | 3.660 | 6,914,100 |
| 2022-11-07 | 3.580 | 3.700 | 3.570 | 3.690 | 3.690 | 8,439,288 |
| 2022-11-04 | 3.540 | 3.600 | 3.520 | 3.570 | 3.570 | 5,367,090 |
| 2022-11-03 | 3.530 | 3.570 | 3.500 | 3.520 | 3.520 | 4,638,900 |
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.