Shanghai Huitong Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	19.200	19.440	18.820	18.930	18.930	2,376,160
2023-07-27	19.050	19.450	19.010	19.110	19.110	2,175,960
2023-07-26	19.010	19.290	18.800	19.200	19.200	3,652,944
2023-07-25	19.110	19.530	18.870	19.100	19.100	3,564,960
2023-07-24	19.720	19.790	19.070	19.130	19.130	3,382,700
2023-07-21	18.860	20.180	18.620	19.690	19.690	6,669,762
2023-07-20	19.190	19.450	18.930	19.070	19.070	4,106,400
2023-07-19	19.700	19.870	18.500	19.280	19.280	12,747,144
2023-07-18	18.370	20.220	18.230	20.170	20.170	14,247,136
2023-07-17	18.730	18.730	18.330	18.380	18.380	2,732,013
2023-07-14	18.600	18.850	18.480	18.790	18.790	2,792,360
2023-07-13	18.590	18.610	18.410	18.580	18.580	1,419,500
2023-07-12	18.600	18.680	18.370	18.600	18.600	1,681,540
2023-07-11	18.380	18.570	18.240	18.540	18.540	3,297,920
2023-07-10	18.670	18.820	18.200	18.270	18.270	4,896,349
2023-07-07	18.650	18.800	18.200	18.580	18.580	5,952,100
2023-07-06	18.300	18.920	18.100	18.660	18.660	10,248,440
2023-07-05	18.400	18.530	18.200	18.440	18.440	4,714,123
2023-07-04	18.240	18.410	18.000	18.400	18.400	5,169,505
2023-07-03	18.150	18.380	17.800	18.230	18.230	5,819,140
2023-06-30	17.710	18.400	17.640	18.200	18.200	7,910,420
2023-06-29	17.990	18.200	17.500	17.640	17.640	9,560,260
2023-06-28	17.950	18.450	17.540	18.180	18.180	7,468,760
2023-06-27	17.550	17.980	17.390	17.920	17.920	6,616,541
2023-06-26	17.480	17.690	17.340	17.570	17.570	3,646,551
2023-06-21	17.420	17.800	17.130	17.450	17.450	5,896,149
2023-06-20	17.630	17.770	17.250	17.410	17.410	4,389,560
2023-06-19	17.600	17.750	17.350	17.620	17.620	3,335,800
2023-06-16	17.490	17.690	17.240	17.500	17.500	5,301,201
2023-06-15	17.800	17.960	17.310	17.450	17.450	6,000,420
2023-06-14	17.900	18.080	17.710	17.900	17.900	4,284,490
2023-06-13	17.600	18.320	17.600	17.940	17.940	5,956,380
2023-06-12	17.480	17.950	17.170	17.790	17.790	6,512,160
2023-06-09	17.290	17.900	16.720	17.750	17.750	11,557,505
2023-06-08	17.900	17.970	17.050	17.230	17.230	8,533,471
2023-06-07	17.750	17.950	17.470	17.770	17.770	8,584,080
2023-06-06	17.800	18.150	17.700	17.730	17.730	7,803,528
2023-06-05	17.660	17.850	17.060	17.740	17.740	10,267,120
2023-06-02	17.040	18.600	17.040	18.200	18.200	14,581,954
2023-06-01	18.110	18.110	16.780	16.990	16.990	12,021,120
2023-05-31	16.320	18.120	16.320	17.900	17.900	15,450,981
2023-05-30	16.300	16.580	16.030	16.470	16.470	6,555,700
2023-05-29	16.400	16.490	15.730	16.190	16.190	6,872,600
2023-05-26	15.810	16.760	15.770	16.580	16.580	9,200,861
2023-05-25	15.960	16.350	15.400	15.810	15.810	12,916,601
2023-05-24	15.130	16.690	15.090	16.490	16.490	19,932,130
2023-05-23	14.160	15.210	14.000	15.210	15.210	9,345,452
2023-05-22	14.770	14.770	13.360	13.830	13.830	11,539,630
2023-05-19	14.900	15.030	14.500	14.840	14.840	5,413,269
2023-05-18	13.220	15.070	13.010	14.780	14.780	9,928,150
2023-05-17	15.380	15.400	13.770	13.770	13.770	7,697,312
2023-05-16	15.380	15.550	15.190	15.300	15.300	4,164,207
2023-05-15	15.320	15.400	14.970	15.300	15.300	4,283,241
2023-05-12	15.910	15.910	14.950	15.140	15.140	10,832,282
2023-05-11	15.630	15.970	15.240	15.970	15.970	7,714,260
2023-05-10	14.810	15.800	14.810	15.550	15.550	9,803,219
2023-05-09	15.040	15.070	14.710	14.860	14.860	4,168,065
2023-05-08	15.280	15.410	14.600	14.840	14.840	6,648,780
2023-05-05	15.450	15.450	14.800	15.270	15.270	4,666,559
2023-05-04	15.190	15.400	15.020	15.350	15.350	5,468,883

← NewerPage 14 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.