Shenyang Huitian Thermal Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 3.550 | 3.590 | 3.520 | 3.560 | 3.560 | 5,532,400 |
| 2022-11-01 | 3.510 | 3.570 | 3.500 | 3.560 | 3.560 | 4,490,300 |
| 2022-10-31 | 3.460 | 3.570 | 3.440 | 3.500 | 3.500 | 8,276,200 |
| 2022-10-28 | 3.580 | 3.610 | 3.400 | 3.400 | 3.400 | 9,807,710 |
| 2022-10-27 | 3.660 | 3.720 | 3.600 | 3.610 | 3.610 | 5,180,200 |
| 2022-10-26 | 3.630 | 3.710 | 3.620 | 3.650 | 3.650 | 6,742,000 |
| 2022-10-25 | 3.610 | 3.650 | 3.530 | 3.630 | 3.630 | 5,550,600 |
| 2022-10-24 | 3.680 | 3.740 | 3.580 | 3.610 | 3.610 | 7,421,400 |
| 2022-10-21 | 3.680 | 3.740 | 3.650 | 3.680 | 3.680 | 6,219,683 |
| 2022-10-20 | 3.700 | 3.750 | 3.670 | 3.680 | 3.680 | 5,537,400 |
| 2022-10-19 | 3.800 | 3.810 | 3.720 | 3.730 | 3.730 | 5,691,182 |
| 2022-10-18 | 3.820 | 3.870 | 3.790 | 3.820 | 3.820 | 7,429,583 |
| 2022-10-17 | 3.830 | 3.850 | 3.700 | 3.810 | 3.810 | 7,750,100 |
| 2022-10-14 | 3.740 | 3.850 | 3.740 | 3.800 | 3.800 | 6,938,830 |
| 2022-10-13 | 3.790 | 3.790 | 3.720 | 3.730 | 3.730 | 6,918,000 |
| 2022-10-12 | 3.750 | 3.780 | 3.600 | 3.750 | 3.750 | 7,456,900 |
| 2022-10-11 | 3.690 | 3.740 | 3.570 | 3.720 | 3.720 | 8,223,682 |
| 2022-10-10 | 3.750 | 3.830 | 3.640 | 3.680 | 3.680 | 6,950,400 |
| 2022-09-30 | 3.820 | 3.880 | 3.730 | 3.750 | 3.750 | 4,903,900 |
| 2022-09-29 | 3.920 | 3.990 | 3.760 | 3.790 | 3.790 | 15,071,500 |
| 2022-09-28 | 3.920 | 4.270 | 3.920 | 3.970 | 3.970 | 20,191,100 |
| 2022-09-27 | 3.850 | 3.980 | 3.840 | 3.930 | 3.930 | 6,493,200 |
| 2022-09-26 | 4.010 | 4.030 | 3.850 | 3.860 | 3.860 | 8,323,609 |
| 2022-09-23 | 4.170 | 4.180 | 3.980 | 3.980 | 3.980 | 7,726,300 |
| 2022-09-22 | 4.190 | 4.250 | 4.110 | 4.140 | 4.140 | 6,917,900 |
| 2022-09-21 | 4.200 | 4.260 | 4.150 | 4.230 | 4.230 | 6,334,831 |
| 2022-09-20 | 4.090 | 4.250 | 4.070 | 4.210 | 4.210 | 9,578,072 |
| 2022-09-19 | 4.110 | 4.180 | 3.970 | 4.050 | 4.050 | 8,555,064 |
| 2022-09-16 | 4.210 | 4.250 | 4.080 | 4.080 | 4.080 | 7,805,200 |
| 2022-09-15 | 4.400 | 4.430 | 4.180 | 4.250 | 4.250 | 11,430,700 |
| 2022-09-14 | 4.300 | 4.350 | 4.270 | 4.320 | 4.320 | 7,440,209 |
| 2022-09-13 | 4.420 | 4.480 | 4.330 | 4.360 | 4.360 | 10,329,064 |
| 2022-09-09 | 4.500 | 4.540 | 4.400 | 4.430 | 4.430 | 8,784,900 |
| 2022-09-08 | 4.520 | 4.590 | 4.470 | 4.500 | 4.500 | 11,189,500 |
| 2022-09-07 | 4.630 | 4.630 | 4.490 | 4.540 | 4.540 | 12,306,282 |
| 2022-09-06 | 4.550 | 4.630 | 4.480 | 4.570 | 4.570 | 16,516,864 |
| 2022-09-05 | 4.470 | 4.640 | 4.410 | 4.580 | 4.580 | 20,379,982 |
| 2022-09-02 | 4.260 | 4.480 | 4.260 | 4.450 | 4.450 | 19,996,100 |
| 2022-09-01 | 4.330 | 4.380 | 4.220 | 4.230 | 4.230 | 13,126,138 |
| 2022-08-31 | 4.470 | 4.470 | 4.300 | 4.330 | 4.330 | 18,839,274 |
| 2022-08-30 | 4.400 | 4.550 | 4.320 | 4.510 | 4.510 | 28,237,288 |
| 2022-08-29 | 4.210 | 4.450 | 4.150 | 4.370 | 4.370 | 22,574,532 |
| 2022-08-26 | 4.440 | 4.550 | 4.300 | 4.310 | 4.310 | 36,258,751 |
| 2022-08-25 | 4.660 | 4.800 | 4.450 | 4.550 | 4.550 | 44,753,423 |
| 2022-08-24 | 4.760 | 4.880 | 4.520 | 4.570 | 4.570 | 64,609,327 |
| 2022-08-23 | 5.020 | 5.300 | 5.020 | 5.020 | 5.020 | 90,808,494 |
| 2022-08-22 | 5.370 | 5.670 | 5.250 | 5.580 | 5.580 | 118,624,120 |
| 2022-08-19 | 4.690 | 5.150 | 4.680 | 5.150 | 5.150 | 71,297,379 |
| 2022-08-18 | 4.220 | 4.680 | 4.170 | 4.680 | 4.680 | 25,156,231 |
| 2022-08-17 | 4.300 | 4.370 | 4.210 | 4.250 | 4.250 | 8,825,600 |
| 2022-08-16 | 4.260 | 4.380 | 4.230 | 4.300 | 4.300 | 8,385,900 |
| 2022-08-15 | 4.240 | 4.360 | 4.210 | 4.310 | 4.310 | 12,668,811 |
| 2022-08-12 | 4.240 | 4.300 | 4.210 | 4.240 | 4.240 | 9,145,312 |
| 2022-08-11 | 4.280 | 4.330 | 4.210 | 4.300 | 4.300 | 13,765,100 |
| 2022-08-10 | 4.160 | 4.550 | 4.100 | 4.320 | 4.320 | 27,422,183 |
| 2022-08-09 | 4.140 | 4.200 | 4.100 | 4.140 | 4.140 | 9,483,200 |
| 2022-08-08 | 4.090 | 4.180 | 4.050 | 4.140 | 4.140 | 12,752,000 |
| 2022-08-05 | 4.320 | 4.320 | 4.020 | 4.090 | 4.090 | 29,639,875 |
| 2022-08-04 | 3.770 | 4.180 | 3.770 | 4.180 | 4.180 | 26,254,367 |
| 2022-08-03 | 3.890 | 3.990 | 3.760 | 3.800 | 3.800 | 10,669,244 |
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.