Shenyang Huitian Thermal Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 3.200 | 3.240 | 3.190 | 3.210 | 3.210 | 3,850,400 |
| 2025-04-21 | 3.180 | 3.250 | 3.180 | 3.210 | 3.210 | 4,732,800 |
| 2025-04-18 | 3.210 | 3.220 | 3.160 | 3.200 | 3.200 | 4,268,001 |
| 2025-04-17 | 3.140 | 3.230 | 3.120 | 3.210 | 3.210 | 6,867,400 |
| 2025-04-16 | 3.190 | 3.270 | 3.130 | 3.160 | 3.160 | 7,624,728 |
| 2025-04-15 | 3.150 | 3.200 | 3.140 | 3.180 | 3.180 | 5,901,200 |
| 2025-04-14 | 3.080 | 3.200 | 3.080 | 3.170 | 3.170 | 7,897,202 |
| 2025-04-11 | 3.040 | 3.110 | 3.020 | 3.060 | 3.060 | 6,582,700 |
| 2025-04-10 | 3.020 | 3.100 | 3.010 | 3.050 | 3.050 | 9,330,800 |
| 2025-04-09 | 2.900 | 3.020 | 2.760 | 2.990 | 2.990 | 13,440,236 |
| 2025-04-08 | 3.000 | 3.080 | 2.890 | 2.970 | 2.970 | 12,651,584 |
| 2025-04-07 | 3.200 | 3.200 | 3.030 | 3.030 | 3.030 | 13,851,300 |
| 2025-04-03 | 3.300 | 3.380 | 3.290 | 3.370 | 3.370 | 7,577,200 |
| 2025-04-02 | 3.330 | 3.350 | 3.310 | 3.330 | 3.330 | 5,301,200 |
| 2025-04-01 | 3.310 | 3.370 | 3.310 | 3.350 | 3.350 | 9,208,920 |
| 2025-03-31 | 3.330 | 3.350 | 3.280 | 3.300 | 3.300 | 7,213,100 |
| 2025-03-28 | 3.400 | 3.400 | 3.320 | 3.320 | 3.320 | 10,045,100 |
| 2025-03-27 | 3.450 | 3.470 | 3.390 | 3.410 | 3.410 | 11,518,360 |
| 2025-03-26 | 3.440 | 3.510 | 3.420 | 3.450 | 3.450 | 11,960,400 |
| 2025-03-25 | 3.450 | 3.480 | 3.360 | 3.450 | 3.450 | 13,647,700 |
| 2025-03-24 | 3.520 | 3.600 | 3.410 | 3.460 | 3.460 | 19,979,300 |
| 2025-03-21 | 3.500 | 3.560 | 3.480 | 3.550 | 3.550 | 14,650,820 |
| 2025-03-20 | 3.540 | 3.570 | 3.500 | 3.520 | 3.520 | 13,601,444 |
| 2025-03-19 | 3.570 | 3.620 | 3.530 | 3.540 | 3.540 | 18,624,144 |
| 2025-03-18 | 3.640 | 3.640 | 3.560 | 3.600 | 3.600 | 34,235,949 |
| 2025-03-17 | 3.490 | 3.860 | 3.440 | 3.690 | 3.690 | 49,502,250 |
| 2025-03-14 | 3.470 | 3.510 | 3.410 | 3.510 | 3.510 | 17,882,739 |
| 2025-03-13 | 3.400 | 3.510 | 3.390 | 3.470 | 3.470 | 18,687,700 |
| 2025-03-12 | 3.410 | 3.430 | 3.350 | 3.410 | 3.410 | 7,780,840 |
| 2025-03-11 | 3.370 | 3.410 | 3.360 | 3.410 | 3.410 | 4,308,536 |
| 2025-03-10 | 3.380 | 3.440 | 3.370 | 3.390 | 3.390 | 7,140,954 |
| 2025-03-07 | 3.430 | 3.450 | 3.360 | 3.370 | 3.370 | 5,714,254 |
| 2025-03-06 | 3.340 | 3.440 | 3.330 | 3.440 | 3.440 | 11,160,148 |
| 2025-03-05 | 3.370 | 3.370 | 3.280 | 3.350 | 3.350 | 7,039,042 |
| 2025-03-04 | 3.360 | 3.370 | 3.320 | 3.360 | 3.360 | 4,560,100 |
| 2025-03-03 | 3.340 | 3.400 | 3.330 | 3.360 | 3.360 | 8,000,400 |
| 2025-02-28 | 3.430 | 3.460 | 3.330 | 3.330 | 3.330 | 10,048,100 |
| 2025-02-27 | 3.440 | 3.470 | 3.380 | 3.440 | 3.440 | 8,362,600 |
| 2025-02-26 | 3.380 | 3.450 | 3.360 | 3.440 | 3.440 | 10,927,600 |
| 2025-02-25 | 3.400 | 3.430 | 3.360 | 3.370 | 3.370 | 5,912,600 |
| 2025-02-24 | 3.360 | 3.460 | 3.340 | 3.410 | 3.410 | 9,442,700 |
| 2025-02-21 | 3.430 | 3.430 | 3.340 | 3.360 | 3.360 | 11,242,700 |
| 2025-02-20 | 3.380 | 3.490 | 3.360 | 3.430 | 3.430 | 10,932,500 |
| 2025-02-19 | 3.370 | 3.420 | 3.370 | 3.380 | 3.380 | 5,898,600 |
| 2025-02-18 | 3.440 | 3.490 | 3.360 | 3.370 | 3.370 | 9,063,544 |
| 2025-02-17 | 3.380 | 3.490 | 3.340 | 3.460 | 3.460 | 10,767,100 |
| 2025-02-14 | 3.430 | 3.440 | 3.370 | 3.390 | 3.390 | 6,003,300 |
| 2025-02-13 | 3.480 | 3.480 | 3.410 | 3.430 | 3.430 | 6,487,800 |
| 2025-02-12 | 3.490 | 3.510 | 3.420 | 3.460 | 3.460 | 7,165,702 |
| 2025-02-11 | 3.540 | 3.550 | 3.450 | 3.490 | 3.490 | 6,061,200 |
| 2025-02-10 | 3.480 | 3.560 | 3.450 | 3.540 | 3.540 | 9,650,002 |
| 2025-02-07 | 3.410 | 3.480 | 3.390 | 3.450 | 3.450 | 8,448,000 |
| 2025-02-06 | 3.400 | 3.420 | 3.360 | 3.410 | 3.410 | 6,442,178 |
| 2025-02-05 | 3.400 | 3.450 | 3.370 | 3.400 | 3.400 | 7,247,602 |
| 2025-01-27 | 3.340 | 3.450 | 3.340 | 3.370 | 3.370 | 7,234,400 |
| 2025-01-24 | 3.400 | 3.410 | 3.320 | 3.340 | 3.340 | 8,215,376 |
| 2025-01-23 | 3.420 | 3.490 | 3.400 | 3.400 | 3.400 | 6,702,902 |
| 2025-01-22 | 3.480 | 3.480 | 3.380 | 3.400 | 3.400 | 5,447,600 |
| 2025-01-21 | 3.520 | 3.570 | 3.440 | 3.490 | 3.490 | 6,899,500 |
| 2025-01-20 | 3.420 | 3.580 | 3.350 | 3.500 | 3.500 | 11,449,700 |
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.