Shanghai Huitong Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	14.520	15.320	14.370	15.180	15.180	6,393,365
2023-04-27	13.910	14.940	13.900	14.530	14.530	8,305,520
2023-04-26	14.150	14.490	13.600	13.900	13.900	7,212,140
2023-04-25	14.520	15.000	14.150	14.470	14.470	6,016,160
2023-04-24	14.800	15.510	14.500	14.630	14.630	6,332,785
2023-04-21	14.670	15.210	14.600	14.750	14.750	6,263,181
2023-04-20	14.580	14.950	14.370	14.800	14.800	4,918,861
2023-04-19	14.280	14.680	14.050	14.620	14.620	8,031,260
2023-04-18	14.160	14.710	14.070	14.280	14.280	7,984,600
2023-04-17	15.010	15.020	13.960	14.080	14.080	9,714,760
2023-04-14	14.370	15.700	14.370	14.990	14.990	13,373,138
2023-04-13	14.350	14.600	14.270	14.360	14.360	5,809,677
2023-04-12	14.390	14.390	14.080	14.290	14.290	4,918,324
2023-04-11	14.110	14.330	13.830	14.280	14.280	6,177,470
2023-04-10	14.580	14.970	13.980	14.180	14.080	8,467,352
2023-04-07	14.570	15.020	14.190	14.580	14.477	9,682,760
2023-04-06	14.850	15.260	13.700	14.790	14.686	15,493,481
2023-04-04	13.370	14.770	13.160	14.770	14.666	13,627,213
2023-04-03	13.140	13.730	13.140	13.430	13.335	12,166,660
2023-03-31	12.880	13.280	12.650	13.140	13.047	8,806,940
2023-03-30	12.840	13.090	12.400	12.800	12.710	8,501,740
2023-03-29	13.100	13.180	12.530	12.690	12.601	10,960,133
2023-03-28	12.700	13.450	12.120	13.080	12.988	18,046,440
2023-03-27	13.480	13.680	12.560	12.840	12.749	25,138,605
2023-03-24	13.470	14.260	13.190	13.730	13.633	31,189,269
2023-03-23	12.170	12.960	11.810	12.960	12.869	21,641,015
2023-03-22	10.750	11.780	10.720	11.780	11.697	18,102,121
2023-03-21	10.080	10.770	10.010	10.710	10.635	7,896,561
2023-03-20	10.190	10.290	9.990	10.080	10.009	3,510,480
2023-03-17	10.130	10.190	10.060	10.140	10.069	1,792,500
2023-03-16	10.210	10.250	10.040	10.060	9.989	2,194,986
2023-03-15	10.220	10.280	10.100	10.230	10.158	2,764,026
2023-03-14	10.310	10.420	10.150	10.200	10.128	3,362,140
2023-03-13	10.320	10.370	10.160	10.310	10.237	3,227,480
2023-03-10	10.490	10.700	10.400	10.430	10.356	3,308,100
2023-03-09	10.670	10.720	10.470	10.490	10.416	5,627,970
2023-03-08	11.000	11.000	10.370	10.830	10.754	7,139,400
2023-03-07	10.760	11.600	10.720	11.030	10.952	10,671,170
2023-03-06	10.770	10.810	10.600	10.680	10.605	2,688,400
2023-03-03	10.850	10.850	10.650	10.760	10.684	1,673,420
2023-03-02	10.930	10.960	10.770	10.800	10.724	2,437,433
2023-03-01	10.800	10.890	10.750	10.890	10.813	2,617,972
2023-02-28	10.650	10.880	10.600	10.780	10.704	2,375,300
2023-02-27	10.790	10.890	10.590	10.590	10.515	2,972,100
2023-02-24	10.790	10.800	10.660	10.720	10.644	2,360,200
2023-02-23	10.810	10.930	10.730	10.810	10.734	3,506,200
2023-02-22	10.680	10.780	10.590	10.750	10.674	2,466,300
2023-02-21	10.880	10.920	10.630	10.730	10.654	5,199,761
2023-02-20	10.930	10.980	10.690	10.830	10.754	3,842,800
2023-02-17	10.830	11.050	10.820	10.960	10.883	4,062,740
2023-02-16	11.220	11.420	10.800	10.900	10.823	6,554,800
2023-02-15	11.330	11.400	11.090	11.230	11.151	6,095,737
2023-02-14	11.450	11.450	11.260	11.290	11.210	4,901,180
2023-02-13	11.700	11.700	11.420	11.470	11.389	5,749,220
2023-02-10	11.850	11.880	11.410	11.700	11.618	8,537,677
2023-02-09	11.460	11.760	11.390	11.680	11.598	10,084,321
2023-02-08	11.270	11.980	11.090	11.510	11.429	18,140,181
2023-02-07	10.840	11.250	10.760	11.170	11.091	9,682,497
2023-02-06	10.600	10.860	10.600	10.750	10.674	2,977,840
2023-02-03	10.630	10.970	10.620	10.760	10.684	5,136,480

← NewerPage 15 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.