Shanghai Huitong Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 25.750 | 26.900 | 25.690 | 26.480 | 26.480 | 5,629,630 |
| 2024-04-25 | 25.010 | 25.800 | 24.300 | 25.490 | 25.490 | 8,007,640 |
| 2024-04-24 | 22.170 | 24.410 | 22.130 | 24.410 | 24.410 | 5,596,440 |
| 2024-04-23 | 22.740 | 23.710 | 22.100 | 22.190 | 22.190 | 4,052,220 |
| 2024-04-22 | 24.490 | 24.570 | 23.200 | 23.200 | 23.200 | 2,721,740 |
| 2024-04-19 | 25.600 | 25.600 | 23.710 | 24.380 | 24.380 | 4,138,100 |
| 2024-04-18 | 25.740 | 25.870 | 25.030 | 25.660 | 25.660 | 2,906,400 |
| 2024-04-17 | 25.700 | 26.380 | 25.150 | 25.570 | 25.570 | 3,059,590 |
| 2024-04-16 | 25.130 | 26.230 | 23.910 | 25.380 | 25.380 | 6,837,894 |
| 2024-04-15 | 26.860 | 26.990 | 24.240 | 24.940 | 24.940 | 8,080,102 |
| 2024-04-12 | 26.450 | 27.200 | 25.960 | 26.870 | 26.870 | 6,390,548 |
| 2024-04-11 | 25.850 | 26.800 | 25.470 | 26.800 | 26.800 | 4,436,380 |
| 2024-04-10 | 25.990 | 26.190 | 25.420 | 25.680 | 25.680 | 3,005,291 |
| 2024-04-09 | 26.710 | 26.950 | 25.410 | 26.680 | 26.680 | 4,778,377 |
| 2024-04-08 | 26.530 | 27.250 | 26.500 | 26.710 | 26.710 | 4,968,194 |
| 2024-04-03 | 25.830 | 26.840 | 25.330 | 26.730 | 26.730 | 6,326,794 |
| 2024-04-02 | 26.660 | 26.790 | 25.430 | 25.750 | 25.750 | 4,667,760 |
| 2024-04-01 | 24.830 | 26.740 | 24.830 | 26.560 | 26.560 | 8,660,959 |
| 2024-03-29 | 23.240 | 25.250 | 23.210 | 25.250 | 25.250 | 4,629,294 |
| 2024-03-28 | 23.330 | 23.660 | 22.450 | 23.120 | 23.120 | 6,062,028 |
| 2024-03-27 | 23.220 | 24.100 | 22.600 | 23.000 | 23.000 | 8,071,088 |
| 2024-03-26 | 20.800 | 22.870 | 20.800 | 22.870 | 22.870 | 8,233,300 |
| 2024-03-25 | 21.660 | 22.000 | 20.610 | 20.790 | 20.790 | 7,371,141 |
| 2024-03-22 | 24.310 | 24.320 | 21.890 | 21.890 | 21.890 | 6,917,851 |
| 2024-03-21 | 24.380 | 24.740 | 24.150 | 24.320 | 24.320 | 1,817,600 |
| 2024-03-20 | 24.230 | 24.740 | 23.590 | 24.540 | 24.540 | 3,391,594 |
| 2024-03-19 | 24.410 | 24.590 | 23.780 | 24.050 | 24.050 | 3,425,582 |
| 2024-03-18 | 24.860 | 24.900 | 24.120 | 24.480 | 24.480 | 2,912,857 |
| 2024-03-15 | 24.000 | 24.500 | 23.810 | 24.370 | 24.370 | 1,778,533 |
| 2024-03-14 | 24.290 | 24.610 | 23.690 | 24.270 | 24.270 | 2,519,200 |
| 2024-03-13 | 24.200 | 25.200 | 24.090 | 24.140 | 24.140 | 4,083,341 |
| 2024-03-12 | 22.760 | 24.490 | 22.610 | 24.160 | 24.160 | 5,944,480 |
| 2024-03-11 | 21.950 | 23.080 | 21.700 | 22.580 | 22.580 | 3,480,540 |
| 2024-03-08 | 22.320 | 22.330 | 21.660 | 21.860 | 21.860 | 2,093,600 |
| 2024-03-07 | 22.090 | 22.770 | 21.960 | 22.270 | 22.270 | 3,310,840 |
| 2024-03-06 | 22.170 | 22.630 | 21.810 | 22.010 | 22.010 | 3,348,780 |
| 2024-03-05 | 23.360 | 23.470 | 22.200 | 22.210 | 22.210 | 5,193,900 |
| 2024-03-04 | 21.510 | 23.190 | 21.510 | 23.190 | 23.190 | 5,382,437 |
| 2024-03-01 | 21.340 | 21.840 | 20.540 | 21.490 | 21.490 | 5,093,400 |
| 2024-02-29 | 19.940 | 21.280 | 19.500 | 21.170 | 21.170 | 4,598,563 |
| 2024-02-28 | 21.400 | 22.360 | 20.010 | 20.080 | 20.080 | 5,932,670 |
| 2024-02-27 | 20.670 | 22.150 | 20.640 | 21.510 | 21.510 | 6,027,859 |
| 2024-02-26 | 20.430 | 21.400 | 19.740 | 20.630 | 20.630 | 4,826,811 |
| 2024-02-23 | 20.110 | 20.680 | 19.510 | 20.430 | 20.430 | 6,223,405 |
| 2024-02-22 | 20.000 | 21.200 | 19.650 | 20.130 | 20.130 | 6,834,015 |
| 2024-02-21 | 18.990 | 19.610 | 18.200 | 19.610 | 19.610 | 5,747,953 |
| 2024-02-20 | 16.960 | 17.830 | 16.500 | 17.830 | 17.830 | 4,781,566 |
| 2024-02-19 | 15.330 | 16.210 | 15.020 | 16.210 | 16.210 | 5,194,583 |
| 2024-02-08 | 13.480 | 14.830 | 13.060 | 14.740 | 14.740 | 7,816,172 |
| 2024-02-07 | 14.600 | 14.640 | 13.480 | 13.480 | 13.480 | 6,253,983 |
| 2024-02-06 | 14.630 | 15.510 | 14.630 | 14.980 | 14.980 | 8,963,763 |
| 2024-02-05 | 16.250 | 16.250 | 16.250 | 16.250 | 16.250 | 615,100 |
| 2024-02-02 | 19.590 | 19.980 | 17.490 | 18.050 | 18.050 | 5,444,580 |
| 2024-02-01 | 20.550 | 20.750 | 18.680 | 19.420 | 19.420 | 7,683,400 |
| 2024-01-31 | 21.110 | 22.430 | 20.680 | 20.750 | 20.750 | 3,613,260 |
| 2024-01-30 | 22.880 | 23.270 | 21.430 | 21.550 | 21.550 | 3,401,023 |
| 2024-01-29 | 24.500 | 24.590 | 22.780 | 22.790 | 22.790 | 3,454,600 |
| 2024-01-26 | 24.430 | 25.380 | 23.970 | 24.500 | 24.500 | 3,472,700 |
| 2024-01-25 | 23.350 | 24.420 | 22.910 | 24.360 | 24.360 | 3,837,300 |
| 2024-01-24 | 23.580 | 23.740 | 22.090 | 23.350 | 23.350 | 5,151,640 |
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.