Shenyang Huitian Thermal Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 3.900 | 3.960 | 3.700 | 3.920 | 3.920 | 16,294,810 |
| 2022-08-01 | 4.050 | 4.080 | 3.930 | 3.950 | 3.950 | 10,521,280 |
| 2022-07-29 | 4.090 | 4.190 | 4.050 | 4.050 | 4.050 | 12,452,200 |
| 2022-07-28 | 4.080 | 4.130 | 4.030 | 4.060 | 4.060 | 11,218,600 |
| 2022-07-27 | 4.150 | 4.220 | 4.080 | 4.110 | 4.110 | 12,595,400 |
| 2022-07-26 | 4.030 | 4.170 | 3.960 | 4.150 | 4.150 | 19,807,200 |
| 2022-07-25 | 4.130 | 4.130 | 4.000 | 4.020 | 4.020 | 16,616,700 |
| 2022-07-22 | 4.060 | 4.180 | 4.060 | 4.140 | 4.140 | 19,909,200 |
| 2022-07-21 | 4.230 | 4.230 | 4.060 | 4.110 | 4.110 | 25,713,508 |
| 2022-07-20 | 4.220 | 4.290 | 4.140 | 4.200 | 4.200 | 30,591,198 |
| 2022-07-19 | 4.300 | 4.500 | 4.250 | 4.290 | 4.290 | 50,216,520 |
| 2022-07-18 | 4.750 | 5.090 | 4.500 | 4.520 | 4.520 | 76,603,377 |
| 2022-07-15 | 4.470 | 4.720 | 4.290 | 4.720 | 4.720 | 48,472,024 |
| 2022-07-14 | 3.790 | 4.290 | 3.700 | 4.290 | 4.290 | 39,429,344 |
| 2022-07-13 | 3.750 | 4.030 | 3.700 | 3.900 | 3.900 | 14,376,540 |
| 2022-07-12 | 3.780 | 3.820 | 3.710 | 3.740 | 3.740 | 5,218,773 |
| 2022-07-11 | 3.750 | 3.800 | 3.700 | 3.780 | 3.780 | 7,497,900 |
| 2022-07-08 | 3.700 | 3.720 | 3.660 | 3.720 | 3.720 | 5,976,320 |
| 2022-07-07 | 3.640 | 3.780 | 3.630 | 3.690 | 3.690 | 7,320,426 |
| 2022-07-06 | 3.690 | 3.690 | 3.580 | 3.620 | 3.620 | 4,879,480 |
| 2022-07-05 | 3.730 | 3.730 | 3.630 | 3.690 | 3.690 | 5,499,056 |
| 2022-07-04 | 3.690 | 3.700 | 3.620 | 3.700 | 3.700 | 6,145,668 |
| 2022-07-01 | 3.590 | 3.680 | 3.590 | 3.650 | 3.650 | 4,728,903 |
| 2022-06-30 | 3.620 | 3.670 | 3.570 | 3.580 | 3.580 | 6,169,957 |
| 2022-06-29 | 3.700 | 3.710 | 3.620 | 3.640 | 3.640 | 5,088,300 |
| 2022-06-28 | 3.620 | 3.730 | 3.610 | 3.690 | 3.690 | 5,237,710 |
| 2022-06-27 | 3.550 | 3.690 | 3.520 | 3.660 | 3.660 | 6,842,800 |
| 2022-06-24 | 3.590 | 3.590 | 3.510 | 3.530 | 3.530 | 5,938,010 |
| 2022-06-23 | 3.580 | 3.640 | 3.540 | 3.590 | 3.590 | 4,604,080 |
| 2022-06-22 | 3.680 | 3.690 | 3.580 | 3.610 | 3.610 | 3,799,300 |
| 2022-06-21 | 3.670 | 3.770 | 3.600 | 3.690 | 3.690 | 7,864,800 |
| 2022-06-20 | 3.700 | 3.700 | 3.590 | 3.640 | 3.640 | 5,569,213 |
| 2022-06-17 | 3.530 | 3.630 | 3.500 | 3.630 | 3.630 | 7,684,101 |
| 2022-06-16 | 3.510 | 3.560 | 3.480 | 3.520 | 3.520 | 3,495,160 |
| 2022-06-15 | 3.590 | 3.610 | 3.520 | 3.520 | 3.520 | 5,138,868 |
| 2022-06-14 | 3.570 | 3.600 | 3.460 | 3.570 | 3.570 | 5,949,900 |
| 2022-06-13 | 3.640 | 3.650 | 3.530 | 3.570 | 3.570 | 4,901,211 |
| 2022-06-10 | 3.610 | 3.680 | 3.570 | 3.640 | 3.640 | 3,934,600 |
| 2022-06-09 | 3.680 | 3.690 | 3.590 | 3.610 | 3.610 | 4,501,000 |
| 2022-06-08 | 3.640 | 3.710 | 3.580 | 3.690 | 3.690 | 5,989,000 |
| 2022-06-07 | 3.680 | 3.700 | 3.600 | 3.640 | 3.640 | 6,406,179 |
| 2022-06-06 | 3.780 | 3.820 | 3.660 | 3.680 | 3.680 | 6,818,900 |
| 2022-06-02 | 3.810 | 3.830 | 3.680 | 3.740 | 3.740 | 7,631,700 |
| 2022-06-01 | 3.750 | 3.820 | 3.730 | 3.810 | 3.810 | 8,595,140 |
| 2022-05-31 | 3.610 | 3.790 | 3.610 | 3.760 | 3.760 | 9,725,168 |
| 2022-05-30 | 3.580 | 3.630 | 3.500 | 3.610 | 3.610 | 6,205,769 |
| 2022-05-27 | 3.460 | 3.510 | 3.440 | 3.500 | 3.500 | 5,626,400 |
| 2022-05-26 | 3.450 | 3.490 | 3.390 | 3.450 | 3.450 | 4,696,168 |
| 2022-05-25 | 3.310 | 3.450 | 3.260 | 3.450 | 3.450 | 5,531,871 |
| 2022-05-24 | 3.450 | 3.470 | 3.290 | 3.310 | 3.310 | 5,955,411 |
| 2022-05-23 | 3.450 | 3.460 | 3.400 | 3.460 | 3.460 | 3,691,384 |
| 2022-05-20 | 3.450 | 3.510 | 3.400 | 3.430 | 3.430 | 4,357,800 |
| 2022-05-19 | 3.330 | 3.470 | 3.310 | 3.460 | 3.460 | 6,770,600 |
| 2022-05-18 | 3.250 | 3.410 | 3.230 | 3.370 | 3.370 | 8,080,068 |
| 2022-05-17 | 3.330 | 3.360 | 3.260 | 3.270 | 3.270 | 4,819,160 |
| 2022-05-16 | 3.300 | 3.350 | 3.270 | 3.320 | 3.320 | 4,675,000 |
| 2022-05-13 | 3.340 | 3.370 | 3.260 | 3.310 | 3.310 | 4,923,318 |
| 2022-05-12 | 3.280 | 3.450 | 3.230 | 3.330 | 3.330 | 8,723,860 |
| 2022-05-11 | 3.310 | 3.370 | 3.270 | 3.280 | 3.280 | 4,254,940 |
| 2022-05-10 | 3.240 | 3.310 | 3.200 | 3.280 | 3.280 | 4,683,400 |
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.