Shenyang Huitian Thermal Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 3.420 | 3.420 | 3.320 | 3.380 | 3.380 | 6,367,702 |
| 2025-01-16 | 3.400 | 3.410 | 3.340 | 3.390 | 3.390 | 6,749,102 |
| 2025-01-15 | 3.340 | 3.370 | 3.290 | 3.340 | 3.340 | 6,089,300 |
| 2025-01-14 | 3.250 | 3.340 | 3.210 | 3.330 | 3.330 | 7,429,900 |
| 2025-01-13 | 3.210 | 3.240 | 3.130 | 3.210 | 3.210 | 6,881,400 |
| 2025-01-10 | 3.330 | 3.350 | 3.210 | 3.210 | 3.210 | 8,444,700 |
| 2025-01-09 | 3.320 | 3.410 | 3.320 | 3.340 | 3.340 | 7,445,700 |
| 2025-01-08 | 3.370 | 3.420 | 3.280 | 3.360 | 3.360 | 8,795,200 |
| 2025-01-07 | 3.370 | 3.410 | 3.280 | 3.400 | 3.400 | 9,977,100 |
| 2025-01-06 | 3.380 | 3.400 | 3.240 | 3.350 | 3.350 | 10,307,500 |
| 2025-01-03 | 3.530 | 3.550 | 3.370 | 3.380 | 3.380 | 13,312,434 |
| 2025-01-02 | 3.460 | 3.640 | 3.430 | 3.520 | 3.520 | 18,549,174 |
| 2024-12-31 | 3.560 | 3.700 | 3.480 | 3.490 | 3.490 | 21,001,076 |
| 2024-12-30 | 3.560 | 3.560 | 3.390 | 3.450 | 3.450 | 12,968,176 |
| 2024-12-27 | 3.520 | 3.610 | 3.490 | 3.560 | 3.560 | 15,398,404 |
| 2024-12-26 | 3.420 | 3.590 | 3.420 | 3.490 | 3.490 | 15,660,900 |
| 2024-12-25 | 3.610 | 3.640 | 3.370 | 3.450 | 3.450 | 19,426,300 |
| 2024-12-24 | 3.560 | 3.650 | 3.410 | 3.570 | 3.570 | 42,007,104 |
| 2024-12-23 | 3.970 | 4.000 | 3.740 | 3.740 | 3.740 | 47,480,800 |
| 2024-12-20 | 4.130 | 4.250 | 4.050 | 4.160 | 4.160 | 61,988,872 |
| 2024-12-19 | 4.410 | 4.850 | 4.250 | 4.310 | 4.310 | 99,947,370 |
| 2024-12-18 | 4.010 | 4.410 | 4.010 | 4.410 | 4.410 | 28,399,449 |
| 2024-12-17 | 4.100 | 4.460 | 4.010 | 4.010 | 4.010 | 91,615,586 |
| 2024-12-16 | 3.850 | 4.210 | 3.850 | 4.210 | 4.210 | 67,102,262 |
| 2024-12-13 | 3.980 | 4.100 | 3.820 | 3.830 | 3.830 | 23,426,868 |
| 2024-12-12 | 3.950 | 4.100 | 3.920 | 3.980 | 3.980 | 34,952,152 |
| 2024-12-11 | 3.770 | 3.870 | 3.760 | 3.840 | 3.840 | 10,767,152 |
| 2024-12-10 | 3.890 | 3.940 | 3.780 | 3.790 | 3.790 | 21,130,688 |
| 2024-12-09 | 3.840 | 3.960 | 3.750 | 3.850 | 3.850 | 29,534,702 |
| 2024-12-06 | 3.850 | 3.930 | 3.790 | 3.870 | 3.870 | 16,628,800 |
| 2024-12-05 | 3.750 | 3.840 | 3.750 | 3.830 | 3.830 | 12,280,200 |
| 2024-12-04 | 3.900 | 3.950 | 3.770 | 3.790 | 3.790 | 13,704,400 |
| 2024-12-03 | 3.820 | 3.950 | 3.780 | 3.910 | 3.910 | 19,145,460 |
| 2024-12-02 | 3.700 | 3.830 | 3.670 | 3.820 | 3.820 | 13,530,962 |
| 2024-11-29 | 3.710 | 3.730 | 3.670 | 3.700 | 3.700 | 11,124,100 |
| 2024-11-28 | 3.660 | 3.780 | 3.650 | 3.730 | 3.730 | 17,990,316 |
| 2024-11-27 | 3.580 | 3.750 | 3.570 | 3.690 | 3.690 | 16,711,360 |
| 2024-11-26 | 3.650 | 3.690 | 3.590 | 3.610 | 3.610 | 11,874,760 |
| 2024-11-25 | 3.530 | 3.790 | 3.530 | 3.690 | 3.690 | 21,458,200 |
| 2024-11-22 | 3.620 | 3.720 | 3.520 | 3.550 | 3.550 | 12,541,937 |
| 2024-11-21 | 3.680 | 3.740 | 3.590 | 3.630 | 3.630 | 9,415,310 |
| 2024-11-20 | 3.610 | 3.710 | 3.560 | 3.680 | 3.680 | 11,132,337 |
| 2024-11-19 | 3.630 | 3.640 | 3.500 | 3.600 | 3.600 | 13,227,191 |
| 2024-11-18 | 3.740 | 3.770 | 3.580 | 3.600 | 3.600 | 15,291,601 |
| 2024-11-15 | 3.760 | 3.870 | 3.690 | 3.690 | 3.690 | 18,593,768 |
| 2024-11-14 | 3.870 | 4.030 | 3.830 | 3.840 | 3.840 | 19,843,179 |
| 2024-11-13 | 3.920 | 3.940 | 3.810 | 3.880 | 3.880 | 17,224,500 |
| 2024-11-12 | 3.930 | 4.070 | 3.910 | 3.960 | 3.960 | 27,576,500 |
| 2024-11-11 | 3.820 | 4.000 | 3.820 | 3.930 | 3.930 | 26,604,400 |
| 2024-11-08 | 3.950 | 4.040 | 3.830 | 3.860 | 3.860 | 44,015,465 |
| 2024-11-07 | 3.720 | 4.140 | 3.700 | 4.030 | 4.030 | 65,359,921 |
| 2024-11-06 | 3.800 | 3.850 | 3.710 | 3.760 | 3.760 | 35,129,356 |
| 2024-11-05 | 3.800 | 3.950 | 3.730 | 3.850 | 3.850 | 66,401,860 |
| 2024-11-04 | 3.500 | 3.780 | 3.500 | 3.780 | 3.780 | 36,333,512 |
| 2024-11-01 | 3.560 | 3.630 | 3.430 | 3.440 | 3.440 | 26,535,853 |
| 2024-10-31 | 3.740 | 3.800 | 3.530 | 3.660 | 3.660 | 45,773,623 |
| 2024-10-30 | 3.960 | 4.010 | 3.670 | 3.690 | 3.690 | 67,313,406 |
| 2024-10-29 | 3.620 | 3.850 | 3.620 | 3.850 | 3.850 | 23,115,927 |
| 2024-10-28 | 3.330 | 3.600 | 3.290 | 3.500 | 3.500 | 31,885,718 |
| 2024-10-25 | 3.230 | 3.360 | 3.210 | 3.340 | 3.340 | 17,325,556 |
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.