Shenyang Huitian Thermal Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 3.190 | 3.300 | 3.190 | 3.250 | 3.250 | 4,901,400 |
| 2022-05-06 | 3.210 | 3.230 | 3.100 | 3.190 | 3.190 | 4,718,260 |
| 2022-05-05 | 3.230 | 3.300 | 3.200 | 3.250 | 3.250 | 6,418,848 |
| 2022-04-29 | 3.160 | 3.280 | 3.160 | 3.260 | 3.260 | 6,732,484 |
| 2022-04-28 | 3.210 | 3.260 | 3.090 | 3.130 | 3.130 | 8,419,280 |
| 2022-04-27 | 3.040 | 3.230 | 3.040 | 3.220 | 3.220 | 13,816,547 |
| 2022-04-26 | 3.450 | 3.570 | 3.220 | 3.230 | 3.230 | 9,126,809 |
| 2022-04-25 | 3.630 | 3.720 | 3.380 | 3.400 | 3.400 | 9,515,160 |
| 2022-04-22 | 3.580 | 3.680 | 3.500 | 3.660 | 3.660 | 6,837,261 |
| 2022-04-21 | 3.810 | 3.820 | 3.560 | 3.570 | 3.570 | 10,173,008 |
| 2022-04-20 | 3.860 | 4.030 | 3.800 | 3.830 | 3.830 | 8,508,284 |
| 2022-04-19 | 3.790 | 3.910 | 3.760 | 3.860 | 3.860 | 6,459,950 |
| 2022-04-18 | 3.800 | 3.830 | 3.650 | 3.770 | 3.770 | 7,807,800 |
| 2022-04-15 | 3.850 | 3.860 | 3.740 | 3.760 | 3.760 | 6,017,400 |
| 2022-04-14 | 3.990 | 4.000 | 3.800 | 3.850 | 3.850 | 7,308,100 |
| 2022-04-13 | 3.940 | 3.970 | 3.810 | 3.900 | 3.900 | 8,265,700 |
| 2022-04-12 | 3.890 | 3.970 | 3.720 | 3.970 | 3.970 | 11,745,200 |
| 2022-04-11 | 4.040 | 4.060 | 3.800 | 3.840 | 3.840 | 11,899,920 |
| 2022-04-08 | 4.170 | 4.200 | 4.040 | 4.060 | 4.060 | 7,663,100 |
| 2022-04-07 | 4.290 | 4.330 | 4.130 | 4.130 | 4.130 | 9,225,160 |
| 2022-04-06 | 4.290 | 4.440 | 4.280 | 4.320 | 4.320 | 8,228,202 |
| 2022-04-01 | 4.370 | 4.410 | 4.290 | 4.320 | 4.320 | 7,497,400 |
| 2022-03-31 | 4.350 | 4.500 | 4.330 | 4.410 | 4.410 | 7,789,940 |
| 2022-03-30 | 4.300 | 4.500 | 4.300 | 4.380 | 4.380 | 9,858,342 |
| 2022-03-29 | 4.440 | 4.470 | 4.280 | 4.300 | 4.300 | 7,492,260 |
| 2022-03-28 | 4.420 | 4.470 | 4.240 | 4.460 | 4.460 | 8,650,500 |
| 2022-03-25 | 4.420 | 4.530 | 4.370 | 4.420 | 4.420 | 10,671,500 |
| 2022-03-24 | 4.700 | 4.750 | 4.420 | 4.430 | 4.430 | 21,484,595 |
| 2022-03-23 | 4.810 | 4.940 | 4.710 | 4.750 | 4.750 | 15,184,737 |
| 2022-03-22 | 4.980 | 5.060 | 4.830 | 4.870 | 4.870 | 18,562,080 |
| 2022-03-21 | 4.720 | 5.150 | 4.670 | 5.030 | 5.030 | 37,778,407 |
| 2022-03-18 | 4.620 | 4.920 | 4.550 | 4.710 | 4.710 | 28,696,920 |
| 2022-03-17 | 4.770 | 4.770 | 4.600 | 4.680 | 4.680 | 34,198,139 |
| 2022-03-16 | 4.590 | 4.990 | 4.580 | 4.780 | 4.780 | 56,773,550 |
| 2022-03-15 | 4.350 | 4.840 | 4.300 | 4.840 | 4.840 | 65,160,248 |
| 2022-03-14 | 4.530 | 4.560 | 4.400 | 4.400 | 4.400 | 17,729,732 |
| 2022-03-11 | 4.500 | 4.760 | 4.320 | 4.650 | 4.650 | 25,299,784 |
| 2022-03-10 | 4.660 | 4.780 | 4.200 | 4.470 | 4.470 | 39,518,569 |
| 2022-03-09 | 4.190 | 4.350 | 4.150 | 4.350 | 4.350 | 20,631,219 |
| 2022-03-08 | 4.230 | 4.280 | 4.120 | 4.200 | 4.200 | 10,600,325 |
| 2022-03-07 | 4.200 | 4.330 | 4.180 | 4.230 | 4.230 | 12,774,775 |
| 2022-03-04 | 4.170 | 4.230 | 4.130 | 4.200 | 4.200 | 8,896,960 |
| 2022-03-03 | 4.100 | 4.180 | 4.080 | 4.170 | 4.170 | 8,079,018 |
| 2022-03-02 | 4.070 | 4.180 | 4.020 | 4.120 | 4.120 | 8,550,302 |
| 2022-03-01 | 3.960 | 4.070 | 3.960 | 4.060 | 4.060 | 5,793,400 |
| 2022-02-28 | 4.010 | 4.020 | 3.910 | 3.960 | 3.960 | 4,742,400 |
| 2022-02-25 | 4.010 | 4.090 | 3.950 | 4.020 | 4.020 | 7,563,061 |
| 2022-02-24 | 4.170 | 4.280 | 3.920 | 3.990 | 3.990 | 15,642,971 |
| 2022-02-23 | 4.170 | 4.200 | 4.080 | 4.150 | 4.150 | 6,860,700 |
| 2022-02-22 | 4.000 | 4.180 | 3.930 | 4.150 | 4.150 | 14,477,798 |
| 2022-02-21 | 4.010 | 4.040 | 3.970 | 4.000 | 4.000 | 5,644,100 |
| 2022-02-18 | 3.880 | 4.020 | 3.830 | 4.020 | 4.020 | 7,099,998 |
| 2022-02-17 | 3.970 | 4.010 | 3.880 | 3.900 | 3.900 | 8,273,800 |
| 2022-02-16 | 3.890 | 3.980 | 3.880 | 3.980 | 3.980 | 6,648,945 |
| 2022-02-15 | 4.080 | 4.110 | 3.860 | 3.930 | 3.930 | 20,288,544 |
| 2022-02-14 | 4.240 | 4.270 | 4.120 | 4.150 | 4.150 | 12,609,000 |
| 2022-02-11 | 4.310 | 4.400 | 4.190 | 4.200 | 4.200 | 23,136,563 |
| 2022-02-10 | 4.120 | 4.530 | 4.080 | 4.350 | 4.350 | 38,138,031 |
| 2022-02-09 | 4.240 | 4.240 | 4.100 | 4.120 | 4.120 | 11,583,277 |
| 2022-02-08 | 4.150 | 4.230 | 4.120 | 4.200 | 4.200 | 12,537,064 |
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.