Shenyang Huitian Thermal Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 4.080 | 4.190 | 4.040 | 4.170 | 4.170 | 16,086,102 |
| 2022-01-28 | 4.010 | 4.150 | 3.800 | 4.100 | 4.100 | 19,946,428 |
| 2022-01-27 | 4.100 | 4.180 | 3.950 | 4.010 | 4.010 | 30,482,798 |
| 2022-01-26 | 3.870 | 4.260 | 3.860 | 4.260 | 4.260 | 19,754,198 |
| 2022-01-25 | 3.900 | 4.080 | 3.850 | 3.870 | 3.870 | 13,509,257 |
| 2022-01-24 | 3.860 | 3.920 | 3.790 | 3.900 | 3.900 | 6,140,700 |
| 2022-01-21 | 4.060 | 4.160 | 3.910 | 3.920 | 3.920 | 12,748,300 |
| 2022-01-20 | 4.010 | 4.180 | 4.010 | 4.100 | 4.100 | 14,154,402 |
| 2022-01-19 | 3.940 | 4.030 | 3.930 | 3.980 | 3.980 | 5,512,800 |
| 2022-01-18 | 3.980 | 4.080 | 3.950 | 3.980 | 3.980 | 7,293,474 |
| 2022-01-17 | 3.900 | 4.020 | 3.900 | 4.000 | 4.000 | 5,580,528 |
| 2022-01-14 | 3.930 | 4.010 | 3.900 | 3.920 | 3.920 | 6,807,113 |
| 2022-01-13 | 4.000 | 4.050 | 3.960 | 3.980 | 3.980 | 6,937,200 |
| 2022-01-12 | 3.980 | 4.110 | 3.980 | 4.000 | 4.000 | 8,282,007 |
| 2022-01-11 | 3.930 | 4.050 | 3.930 | 3.960 | 3.960 | 8,223,093 |
| 2022-01-10 | 3.890 | 3.930 | 3.810 | 3.920 | 3.920 | 6,073,539 |
| 2022-01-07 | 3.930 | 3.970 | 3.830 | 3.840 | 3.840 | 9,109,123 |
| 2022-01-06 | 4.020 | 4.020 | 3.930 | 3.970 | 3.970 | 5,847,700 |
| 2022-01-05 | 3.960 | 4.020 | 3.890 | 4.010 | 4.010 | 10,437,794 |
| 2022-01-04 | 3.930 | 3.980 | 3.900 | 3.950 | 3.950 | 8,237,874 |
| 2021-12-31 | 3.840 | 3.930 | 3.810 | 3.930 | 3.930 | 7,002,900 |
| 2021-12-30 | 3.800 | 3.890 | 3.800 | 3.850 | 3.850 | 6,008,800 |
| 2021-12-29 | 3.790 | 3.840 | 3.740 | 3.810 | 3.810 | 5,721,678 |
| 2021-12-28 | 3.930 | 3.940 | 3.780 | 3.800 | 3.800 | 9,516,900 |
| 2021-12-27 | 3.900 | 3.990 | 3.870 | 3.920 | 3.920 | 9,794,400 |
| 2021-12-24 | 3.930 | 4.040 | 3.850 | 3.850 | 3.850 | 12,867,500 |
| 2021-12-23 | 3.920 | 4.000 | 3.910 | 3.930 | 3.930 | 10,347,100 |
| 2021-12-22 | 4.050 | 4.050 | 3.900 | 3.960 | 3.960 | 16,271,090 |
| 2021-12-21 | 4.080 | 4.140 | 4.010 | 4.060 | 4.060 | 13,591,559 |
| 2021-12-20 | 4.230 | 4.260 | 4.040 | 4.110 | 4.110 | 18,026,462 |
| 2021-12-17 | 4.150 | 4.320 | 4.090 | 4.280 | 4.280 | 23,041,300 |
| 2021-12-16 | 4.060 | 4.200 | 4.000 | 4.160 | 4.160 | 14,968,162 |
| 2021-12-15 | 4.030 | 4.110 | 3.900 | 4.070 | 4.070 | 18,385,198 |
| 2021-12-14 | 3.950 | 3.990 | 3.870 | 3.960 | 3.960 | 7,883,680 |
| 2021-12-13 | 3.990 | 4.070 | 3.930 | 3.950 | 3.950 | 9,122,300 |
| 2021-12-10 | 3.970 | 4.080 | 3.910 | 3.970 | 3.970 | 10,944,700 |
| 2021-12-09 | 3.880 | 4.040 | 3.860 | 3.940 | 3.940 | 15,538,381 |
| 2021-12-08 | 3.850 | 3.910 | 3.800 | 3.890 | 3.890 | 8,542,600 |
| 2021-12-07 | 3.830 | 3.870 | 3.720 | 3.830 | 3.830 | 10,619,600 |
| 2021-12-06 | 3.780 | 3.960 | 3.750 | 3.800 | 3.800 | 15,761,206 |
| 2021-12-03 | 3.600 | 3.830 | 3.600 | 3.750 | 3.750 | 7,982,706 |
| 2021-12-02 | 3.870 | 3.900 | 3.720 | 3.730 | 3.730 | 14,433,200 |
| 2021-12-01 | 3.840 | 3.900 | 3.830 | 3.890 | 3.890 | 7,867,842 |
| 2021-11-30 | 3.920 | 4.000 | 3.840 | 3.860 | 3.860 | 11,575,600 |
| 2021-11-29 | 3.870 | 3.950 | 3.800 | 3.900 | 3.900 | 11,610,700 |
| 2021-11-26 | 4.050 | 4.090 | 3.890 | 3.940 | 3.940 | 13,274,400 |
| 2021-11-25 | 4.150 | 4.190 | 4.040 | 4.040 | 4.040 | 12,310,870 |
| 2021-11-24 | 4.330 | 4.360 | 4.020 | 4.110 | 4.110 | 25,243,400 |
| 2021-11-23 | 4.340 | 4.380 | 4.240 | 4.300 | 4.300 | 14,977,156 |
| 2021-11-22 | 4.590 | 4.600 | 4.270 | 4.340 | 4.340 | 23,582,411 |
| 2021-11-19 | 4.610 | 4.770 | 4.440 | 4.590 | 4.590 | 25,947,508 |
| 2021-11-18 | 4.300 | 4.750 | 4.220 | 4.730 | 4.730 | 35,442,293 |
| 2021-11-17 | 4.150 | 4.360 | 4.120 | 4.330 | 4.330 | 17,844,745 |
| 2021-11-16 | 4.030 | 4.340 | 4.030 | 4.170 | 4.170 | 22,726,078 |
| 2021-11-15 | 3.850 | 4.160 | 3.770 | 4.100 | 4.100 | 39,327,390 |
| 2021-11-12 | 3.810 | 3.850 | 3.760 | 3.780 | 3.780 | 7,874,876 |
| 2021-11-11 | 3.860 | 3.870 | 3.800 | 3.820 | 3.820 | 8,141,740 |
| 2021-11-10 | 3.740 | 3.870 | 3.710 | 3.860 | 3.860 | 14,948,019 |
| 2021-11-09 | 3.870 | 3.900 | 3.750 | 3.820 | 3.820 | 27,067,304 |
| 2021-11-08 | 3.590 | 3.850 | 3.470 | 3.850 | 3.850 | 32,507,598 |
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.