Shenyang Huitian Thermal Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 3.210 | 3.260 | 3.180 | 3.230 | 3.230 | 14,655,116 |
| 2024-10-23 | 3.110 | 3.410 | 3.100 | 3.260 | 3.260 | 36,973,100 |
| 2024-10-22 | 3.020 | 3.110 | 3.020 | 3.110 | 3.110 | 14,321,223 |
| 2024-10-21 | 3.040 | 3.060 | 3.010 | 3.030 | 3.030 | 9,410,500 |
| 2024-10-18 | 3.040 | 3.060 | 3.000 | 3.040 | 3.040 | 9,744,073 |
| 2024-10-17 | 3.100 | 3.120 | 3.010 | 3.030 | 3.030 | 9,819,200 |
| 2024-10-16 | 2.990 | 3.100 | 2.980 | 3.090 | 3.090 | 11,138,319 |
| 2024-10-15 | 3.090 | 3.090 | 3.000 | 3.000 | 3.000 | 8,578,259 |
| 2024-10-14 | 3.020 | 3.100 | 3.000 | 3.080 | 3.080 | 9,756,700 |
| 2024-10-11 | 3.070 | 3.130 | 2.980 | 3.010 | 3.010 | 10,768,500 |
| 2024-10-10 | 2.990 | 3.120 | 2.990 | 3.080 | 3.080 | 13,396,403 |
| 2024-10-09 | 3.210 | 3.210 | 2.980 | 3.010 | 3.010 | 22,039,700 |
| 2024-10-08 | 3.600 | 3.600 | 3.140 | 3.290 | 3.290 | 43,710,313 |
| 2024-09-30 | 3.090 | 3.300 | 3.030 | 3.280 | 3.280 | 25,115,380 |
| 2024-09-27 | 2.990 | 3.080 | 2.940 | 3.020 | 3.020 | 11,508,150 |
| 2024-09-26 | 2.900 | 2.960 | 2.870 | 2.950 | 2.950 | 6,558,000 |
| 2024-09-25 | 2.920 | 2.970 | 2.900 | 2.900 | 2.900 | 7,818,144 |
| 2024-09-24 | 2.890 | 2.920 | 2.860 | 2.910 | 2.910 | 4,692,410 |
| 2024-09-23 | 2.860 | 2.890 | 2.800 | 2.880 | 2.880 | 2,971,100 |
| 2024-09-20 | 2.940 | 2.940 | 2.840 | 2.850 | 2.850 | 5,008,064 |
| 2024-09-19 | 2.850 | 2.940 | 2.820 | 2.940 | 2.940 | 9,782,962 |
| 2024-09-18 | 2.760 | 2.950 | 2.750 | 2.880 | 2.880 | 10,351,262 |
| 2024-09-13 | 2.760 | 2.800 | 2.730 | 2.770 | 2.770 | 2,651,702 |
| 2024-09-12 | 2.790 | 2.810 | 2.750 | 2.750 | 2.750 | 2,277,100 |
| 2024-09-11 | 2.840 | 2.840 | 2.780 | 2.790 | 2.790 | 2,308,100 |
| 2024-09-10 | 2.810 | 2.850 | 2.800 | 2.850 | 2.850 | 1,922,600 |
| 2024-09-09 | 2.800 | 2.820 | 2.770 | 2.810 | 2.810 | 2,397,421 |
| 2024-09-06 | 2.850 | 2.860 | 2.800 | 2.800 | 2.800 | 2,354,800 |
| 2024-09-05 | 2.830 | 2.870 | 2.790 | 2.850 | 2.850 | 3,432,900 |
| 2024-09-04 | 2.870 | 2.870 | 2.800 | 2.820 | 2.820 | 3,507,200 |
| 2024-09-03 | 2.870 | 2.900 | 2.850 | 2.870 | 2.870 | 2,795,821 |
| 2024-09-02 | 2.910 | 2.940 | 2.880 | 2.880 | 2.880 | 4,117,900 |
| 2024-08-30 | 2.920 | 2.940 | 2.900 | 2.910 | 2.910 | 4,806,668 |
| 2024-08-29 | 2.890 | 2.910 | 2.830 | 2.910 | 2.910 | 5,618,400 |
| 2024-08-28 | 2.870 | 3.090 | 2.860 | 2.900 | 2.900 | 8,829,902 |
| 2024-08-27 | 2.860 | 2.900 | 2.820 | 2.830 | 2.830 | 2,826,700 |
| 2024-08-26 | 2.830 | 2.880 | 2.790 | 2.880 | 2.880 | 2,653,600 |
| 2024-08-23 | 2.900 | 2.900 | 2.840 | 2.840 | 2.840 | 3,824,900 |
| 2024-08-22 | 2.950 | 2.970 | 2.900 | 2.910 | 2.910 | 2,817,700 |
| 2024-08-21 | 2.970 | 2.990 | 2.940 | 2.950 | 2.950 | 2,080,174 |
| 2024-08-20 | 3.010 | 3.030 | 2.950 | 2.970 | 2.970 | 5,344,000 |
| 2024-08-19 | 3.030 | 3.050 | 3.010 | 3.020 | 3.020 | 2,392,002 |
| 2024-08-16 | 3.060 | 3.070 | 3.010 | 3.040 | 3.040 | 3,608,620 |
| 2024-08-15 | 3.060 | 3.060 | 3.020 | 3.030 | 3.030 | 3,364,388 |
| 2024-08-14 | 3.100 | 3.140 | 3.040 | 3.060 | 3.060 | 4,937,362 |
| 2024-08-13 | 3.040 | 3.110 | 3.010 | 3.100 | 3.100 | 4,966,086 |
| 2024-08-12 | 3.080 | 3.110 | 3.040 | 3.040 | 3.040 | 6,207,900 |
| 2024-08-09 | 3.020 | 3.070 | 3.020 | 3.060 | 3.060 | 5,019,820 |
| 2024-08-08 | 3.010 | 3.030 | 2.990 | 3.020 | 3.020 | 2,618,800 |
| 2024-08-07 | 2.990 | 3.050 | 2.980 | 3.030 | 3.030 | 3,631,820 |
| 2024-08-06 | 2.980 | 3.010 | 2.960 | 2.990 | 2.990 | 3,287,500 |
| 2024-08-05 | 3.010 | 3.050 | 2.950 | 2.950 | 2.950 | 5,710,300 |
| 2024-08-02 | 3.020 | 3.070 | 3.010 | 3.020 | 3.020 | 3,912,100 |
| 2024-08-01 | 3.080 | 3.100 | 3.030 | 3.030 | 3.030 | 4,182,900 |
| 2024-07-31 | 3.020 | 3.070 | 3.000 | 3.070 | 3.070 | 5,265,500 |
| 2024-07-30 | 3.020 | 3.030 | 2.980 | 3.010 | 3.010 | 3,243,600 |
| 2024-07-29 | 3.040 | 3.060 | 3.010 | 3.010 | 3.010 | 3,033,500 |
| 2024-07-26 | 2.990 | 3.040 | 2.990 | 3.040 | 3.040 | 3,798,700 |
| 2024-07-25 | 3.060 | 3.090 | 2.940 | 3.010 | 3.010 | 7,706,800 |
| 2024-07-24 | 2.980 | 3.180 | 2.960 | 3.070 | 3.070 | 12,343,100 |
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.