Shanghai Huitong Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	19.280	19.750	19.100	19.260	19.260	2,500,302
2023-10-27	18.750	19.390	18.580	19.280	19.280	2,395,740
2023-10-26	18.880	18.950	18.510	18.630	18.630	953,068
2023-10-25	18.800	19.080	18.610	18.810	18.810	1,050,100
2023-10-24	18.030	18.850	18.030	18.820	18.820	1,878,349
2023-10-23	18.710	18.710	17.710	18.000	18.000	1,538,300
2023-10-20	18.880	18.940	18.210	18.620	18.620	1,377,000
2023-10-19	18.920	19.270	18.640	18.720	18.720	1,172,723
2023-10-18	19.250	19.250	18.790	18.920	18.920	838,588
2023-10-17	19.210	19.230	18.860	19.160	19.160	1,352,348
2023-10-16	19.770	19.770	19.100	19.130	19.130	2,117,200
2023-10-13	19.700	19.990	19.450	19.790	19.790	2,951,428
2023-10-12	19.280	19.750	19.080	19.710	19.710	2,444,300
2023-10-11	19.280	19.440	19.140	19.190	19.190	1,472,600
2023-10-10	19.410	19.670	19.180	19.310	19.310	1,566,460
2023-10-09	19.810	19.860	19.160	19.440	19.440	3,519,720
2023-09-28	19.070	19.810	18.500	19.810	19.810	5,418,063
2023-09-27	18.550	19.190	18.430	18.880	18.880	2,715,440
2023-09-26	19.380	19.380	18.180	18.350	18.350	3,459,768
2023-09-25	18.880	19.390	18.670	19.280	19.280	3,929,980
2023-09-22	19.080	19.080	18.230	18.700	18.700	3,509,200
2023-09-21	19.500	19.500	18.900	19.020	19.020	1,663,688
2023-09-20	19.260	19.650	19.260	19.440	19.440	1,543,024
2023-09-19	19.350	19.430	19.160	19.390	19.390	761,900
2023-09-18	19.190	19.590	19.110	19.350	19.350	1,406,200
2023-09-15	19.160	19.700	19.080	19.290	19.290	2,172,080
2023-09-14	18.880	19.180	18.710	19.180	19.180	1,483,900
2023-09-13	18.960	19.100	18.620	18.800	18.800	1,275,700
2023-09-12	18.690	18.930	18.400	18.820	18.820	1,492,601
2023-09-11	19.100	19.160	18.030	18.690	18.690	3,828,441
2023-09-08	19.350	19.620	19.100	19.180	19.180	1,736,400
2023-09-07	19.500	19.650	19.210	19.390	19.390	1,909,900
2023-09-06	19.300	19.680	19.140	19.580	19.580	1,781,275
2023-09-05	19.380	19.510	19.100	19.270	19.270	1,969,286
2023-09-04	20.050	20.050	19.120	19.320	19.320	5,344,800
2023-09-01	18.830	20.060	18.830	19.980	19.980	7,964,830
2023-08-31	18.530	18.850	18.370	18.830	18.830	2,091,040
2023-08-30	18.540	18.800	18.200	18.630	18.630	2,151,586
2023-08-29	18.000	18.460	17.720	18.390	18.390	2,662,040
2023-08-28	18.430	18.750	17.770	18.070	18.070	2,993,700
2023-08-25	17.850	18.120	17.340	17.980	17.980	2,726,109
2023-08-24	17.280	17.630	17.100	17.480	17.480	2,178,700
2023-08-23	18.380	18.380	17.250	17.390	17.390	5,193,747
2023-08-22	19.050	19.210	18.170	18.310	18.310	6,167,243
2023-08-21	18.210	19.250	18.150	19.140	19.140	4,823,620
2023-08-18	18.700	18.790	18.130	18.210	18.210	2,008,640
2023-08-17	18.210	18.790	18.040	18.690	18.690	2,230,420
2023-08-16	18.350	18.500	18.010	18.230	18.230	3,043,701
2023-08-15	18.710	18.710	17.210	18.440	18.440	3,774,203
2023-08-14	18.080	19.480	18.080	18.700	18.700	5,647,548
2023-08-11	20.990	20.990	19.850	20.090	20.090	3,316,000
2023-08-10	20.150	20.510	19.900	20.510	20.510	2,043,170
2023-08-09	20.200	20.350	19.680	19.960	19.960	1,504,378
2023-08-08	20.180	21.000	19.830	20.070	20.070	2,497,440
2023-08-07	20.300	20.400	19.900	20.020	20.020	3,140,713
2023-08-04	20.820	20.910	20.180	20.280	20.280	4,805,860
2023-08-03	20.280	21.290	19.960	20.920	20.920	5,264,420
2023-08-02	19.920	20.320	19.500	20.100	20.100	5,061,300
2023-08-01	19.510	19.880	19.130	19.850	19.850	3,459,644
2023-07-31	19.150	19.620	18.880	19.400	19.400	3,821,584

← NewerPage 13 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.