Shanghai Huitong Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 25.770 | 25.960 | 25.250 | 25.600 | 25.600 | 1,261,500 |
| 2024-07-24 | 25.800 | 26.010 | 25.100 | 25.720 | 25.720 | 1,813,371 |
| 2024-07-23 | 25.900 | 25.900 | 25.160 | 25.440 | 25.440 | 1,889,280 |
| 2024-07-22 | 25.110 | 26.200 | 24.080 | 25.780 | 25.780 | 3,848,500 |
| 2024-07-19 | 24.000 | 25.190 | 23.940 | 24.630 | 24.630 | 1,909,515 |
| 2024-07-18 | 24.430 | 24.570 | 23.520 | 24.110 | 24.110 | 1,268,900 |
| 2024-07-17 | 24.790 | 25.140 | 24.180 | 24.630 | 24.630 | 1,281,200 |
| 2024-07-16 | 25.180 | 25.180 | 24.330 | 24.630 | 24.630 | 1,622,560 |
| 2024-07-15 | 24.250 | 25.210 | 23.780 | 24.850 | 24.850 | 2,804,960 |
| 2024-07-12 | 24.090 | 24.700 | 24.020 | 24.320 | 24.320 | 1,810,560 |
| 2024-07-11 | 23.480 | 24.160 | 23.230 | 24.110 | 24.110 | 2,815,480 |
| 2024-07-10 | 23.690 | 24.280 | 23.060 | 23.060 | 23.060 | 2,323,255 |
| 2024-07-09 | 22.960 | 23.530 | 22.470 | 23.280 | 23.280 | 2,777,840 |
| 2024-07-08 | 24.650 | 24.900 | 22.900 | 23.200 | 23.200 | 2,981,992 |
| 2024-07-05 | 24.550 | 24.550 | 24.550 | 24.550 | 24.550 | 0 |
| 2024-07-04 | 25.550 | 25.850 | 24.220 | 24.550 | 24.550 | 2,209,955 |
| 2024-07-03 | 26.160 | 26.180 | 25.400 | 25.630 | 25.630 | 1,427,600 |
| 2024-07-02 | 26.030 | 26.440 | 25.720 | 25.950 | 25.950 | 1,712,195 |
| 2024-07-01 | 24.960 | 26.950 | 24.620 | 26.140 | 26.140 | 3,916,454 |
| 2024-06-28 | 26.200 | 26.680 | 24.840 | 24.880 | 24.880 | 3,255,396 |
| 2024-06-27 | 25.510 | 26.270 | 25.480 | 25.900 | 25.900 | 2,111,510 |
| 2024-06-26 | 25.140 | 26.200 | 24.910 | 26.200 | 26.200 | 3,246,149 |
| 2024-06-25 | 24.760 | 25.200 | 24.520 | 25.100 | 25.100 | 2,451,222 |
| 2024-06-24 | 24.350 | 25.150 | 23.880 | 24.850 | 24.850 | 2,595,500 |
| 2024-06-21 | 24.780 | 25.380 | 23.620 | 24.760 | 24.760 | 3,793,761 |
| 2024-06-20 | 26.010 | 26.500 | 24.570 | 24.800 | 24.800 | 4,933,227 |
| 2024-06-19 | 23.790 | 26.060 | 23.770 | 26.060 | 26.060 | 4,664,740 |
| 2024-06-18 | 24.740 | 24.740 | 23.300 | 23.690 | 23.690 | 4,248,067 |
| 2024-06-17 | 25.400 | 25.500 | 24.560 | 24.710 | 24.710 | 1,866,000 |
| 2024-06-14 | 25.250 | 25.850 | 25.010 | 25.630 | 25.630 | 1,512,200 |
| 2024-06-13 | 26.100 | 26.300 | 25.230 | 25.300 | 25.300 | 2,269,100 |
| 2024-06-12 | 25.370 | 26.750 | 25.370 | 26.140 | 26.140 | 2,794,720 |
| 2024-06-11 | 25.400 | 25.970 | 24.860 | 25.740 | 25.740 | 2,456,695 |
| 2024-06-07 | 24.950 | 25.660 | 24.530 | 25.390 | 25.390 | 3,160,900 |
| 2024-06-06 | 26.270 | 26.780 | 24.480 | 24.630 | 24.630 | 4,289,519 |
| 2024-06-05 | 27.000 | 27.000 | 26.200 | 26.300 | 26.300 | 1,878,000 |
| 2024-06-04 | 27.080 | 27.800 | 26.050 | 26.860 | 26.860 | 3,287,560 |
| 2024-06-03 | 28.010 | 28.130 | 26.660 | 27.150 | 27.150 | 2,234,840 |
| 2024-05-31 | 28.200 | 28.300 | 27.500 | 28.020 | 28.020 | 1,730,060 |
| 2024-05-30 | 28.220 | 28.800 | 28.000 | 28.140 | 28.140 | 1,984,700 |
| 2024-05-29 | 28.780 | 29.800 | 28.330 | 28.570 | 28.570 | 2,327,820 |
| 2024-05-28 | 28.980 | 29.500 | 28.400 | 28.870 | 28.870 | 2,388,694 |
| 2024-05-27 | 29.180 | 29.200 | 28.030 | 28.670 | 28.670 | 2,534,620 |
| 2024-05-24 | 29.500 | 29.800 | 28.680 | 28.840 | 28.840 | 2,156,440 |
| 2024-05-23 | 30.010 | 30.280 | 29.010 | 29.310 | 29.310 | 2,788,500 |
| 2024-05-22 | 30.400 | 31.380 | 30.000 | 30.200 | 30.200 | 2,676,460 |
| 2024-05-21 | 31.200 | 31.200 | 29.850 | 30.280 | 30.280 | 2,734,521 |
| 2024-05-20 | 30.900 | 31.290 | 30.670 | 30.950 | 30.950 | 2,099,440 |
| 2024-05-17 | 30.840 | 31.200 | 30.500 | 30.880 | 30.880 | 2,370,069 |
| 2024-05-16 | 31.600 | 31.750 | 30.740 | 30.840 | 30.840 | 2,762,800 |
| 2024-05-15 | 29.800 | 31.620 | 29.610 | 31.090 | 31.090 | 4,046,774 |
| 2024-05-14 | 30.580 | 30.840 | 29.440 | 29.550 | 29.550 | 3,468,100 |
| 2024-05-13 | 30.780 | 30.890 | 29.720 | 30.530 | 30.530 | 3,412,534 |
| 2024-05-10 | 30.040 | 30.990 | 29.990 | 30.600 | 30.600 | 4,200,988 |
| 2024-05-09 | 28.950 | 30.180 | 28.650 | 29.900 | 29.900 | 5,170,583 |
| 2024-05-08 | 30.000 | 30.180 | 28.300 | 28.750 | 28.750 | 6,388,622 |
| 2024-05-07 | 28.660 | 30.190 | 26.800 | 29.740 | 29.740 | 9,209,286 |
| 2024-05-06 | 28.900 | 29.380 | 28.120 | 28.500 | 28.500 | 4,733,014 |
| 2024-04-30 | 28.900 | 29.680 | 28.650 | 28.790 | 28.790 | 5,648,119 |
| 2024-04-29 | 27.270 | 28.830 | 26.610 | 28.780 | 28.780 | 9,096,988 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-04-11 | 0.1000 CNY |
| 2022-05-27 | 0.0880 CNY |
| 2021-05-17 | 0.1428 CNY |
| 2020-05-14 | 0.0500 CNY |
| 2019-06-27 | 0.0400 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.