Shanghai Huitong Energy Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	23.290	24.650	23.000	23.510	23.510	3,420,042
2024-01-22	25.480	25.610	23.080	23.080	23.080	4,721,762
2024-01-19	25.830	26.180	25.460	25.640	25.640	1,273,900
2024-01-18	25.600	26.240	24.880	26.110	26.110	2,075,340
2024-01-17	26.240	26.470	25.720	25.780	25.780	1,129,200
2024-01-16	26.780	27.100	26.060	26.240	26.240	1,488,300
2024-01-15	26.600	27.130	26.250	26.760	26.760	2,017,792
2024-01-12	26.880	27.180	26.400	26.420	26.420	1,578,900
2024-01-11	26.030	27.100	25.920	26.880	26.880	2,173,120
2024-01-10	25.860	26.490	25.490	26.210	26.210	2,033,100
2024-01-09	25.550	26.290	25.230	25.870	25.870	2,550,760
2024-01-08	28.050	28.050	25.230	25.550	25.550	6,523,771
2024-01-05	27.500	28.300	27.250	28.030	28.030	3,562,830
2024-01-04	27.470	27.470	26.880	27.230	27.230	1,515,900
2024-01-03	27.450	27.770	27.150	27.470	27.470	1,695,140
2024-01-02	27.500	27.630	26.880	27.470	27.470	3,289,969
2023-12-29	26.450	27.800	26.190	27.770	27.770	4,738,929
2023-12-28	26.160	26.630	25.860	26.380	26.380	3,055,705
2023-12-27	25.460	26.680	25.460	26.300	26.300	3,768,700
2023-12-26	25.500	25.920	25.350	25.620	25.620	1,977,300
2023-12-25	26.690	26.690	25.410	25.710	25.710	2,302,500
2023-12-22	24.920	26.490	24.880	26.090	26.090	4,988,721
2023-12-21	24.860	25.160	24.260	24.920	24.920	2,810,925
2023-12-20	25.250	25.380	24.660	24.860	24.860	2,295,000
2023-12-19	25.600	25.760	24.840	25.200	25.200	3,354,740
2023-12-18	25.420	25.770	24.650	25.600	25.600	3,774,720
2023-12-15	25.410	25.530	24.890	25.440	25.440	2,062,642
2023-12-14	25.040	25.970	25.040	25.290	25.290	4,025,921
2023-12-13	25.480	25.730	24.660	24.880	24.880	4,251,301
2023-12-12	25.170	25.750	25.040	25.320	25.320	3,093,620
2023-12-11	25.800	26.120	25.070	25.200	25.200	4,791,720
2023-12-08	26.630	26.670	25.510	26.000	26.000	6,263,706
2023-12-07	25.350	27.050	24.510	26.630	26.630	10,117,255
2023-12-06	24.340	25.290	24.270	25.040	25.040	4,523,052
2023-12-05	25.400	25.700	23.610	24.400	24.400	7,383,312
2023-12-04	25.410	25.720	24.680	25.400	25.400	6,455,810
2023-12-01	24.400	25.630	24.200	25.550	25.550	7,962,620
2023-11-30	24.100	24.600	23.880	24.360	24.360	6,833,520
2023-11-29	23.580	25.000	23.580	24.180	24.180	9,042,594
2023-11-28	24.500	24.500	22.980	23.500	23.500	16,396,963
2023-11-27	22.110	24.570	22.060	24.570	24.570	10,265,255
2023-11-24	21.590	22.590	21.310	22.340	22.340	9,672,305
2023-11-23	21.150	21.680	21.000	21.440	21.440	6,317,900
2023-11-22	20.420	21.280	20.420	21.140	21.140	6,283,420
2023-11-21	20.700	21.060	20.520	20.630	20.630	6,588,501
2023-11-20	19.650	20.980	19.450	20.620	20.620	12,508,140
2023-11-17	18.000	19.900	18.000	19.510	19.510	14,886,261
2023-11-16	18.000	18.520	17.840	18.250	18.250	10,050,902
2023-11-15	19.600	19.670	17.630	18.490	18.490	19,751,722
2023-11-14	19.030	19.670	18.690	19.590	19.590	4,991,140
2023-11-13	21.200	21.200	18.980	18.980	18.980	7,507,800
2023-11-10	20.840	21.290	20.610	21.090	21.090	2,636,321
2023-11-09	20.770	21.420	20.220	20.900	20.900	3,909,241
2023-11-08	19.740	21.440	19.650	20.800	20.800	6,723,383
2023-11-07	19.400	19.790	19.270	19.770	19.770	1,909,260
2023-11-06	19.580	19.600	19.130	19.350	19.350	1,514,180
2023-11-03	19.500	19.880	19.430	19.510	19.510	1,759,580
2023-11-02	19.270	19.610	19.060	19.600	19.600	1,769,600
2023-11-01	19.380	19.390	19.110	19.220	19.220	842,800
2023-10-31	19.300	19.400	19.000	19.270	19.270	1,494,200

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.