Shanghai Huitong Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	10.780	10.850	10.700	10.720	10.644	3,177,422
2023-02-01	10.740	10.780	10.620	10.770	10.694	3,779,017
2023-01-31	10.480	10.740	10.390	10.720	10.644	5,422,740
2023-01-30	10.520	10.540	10.400	10.480	10.406	3,624,800
2023-01-20	10.190	10.360	10.190	10.350	10.277	2,964,834
2023-01-19	10.300	10.300	10.150	10.190	10.118	1,934,440
2023-01-18	10.100	10.450	10.040	10.250	10.178	4,516,175
2023-01-17	10.170	10.190	10.000	10.050	9.979	2,807,732
2023-01-16	10.160	10.280	10.100	10.180	10.108	3,713,969
2023-01-13	10.000	10.200	10.000	10.130	10.059	2,764,800
2023-01-12	10.110	10.200	9.990	10.040	9.969	3,052,940
2023-01-11	10.210	10.340	10.110	10.150	10.078	3,373,680
2023-01-10	10.370	10.370	10.100	10.180	10.108	3,006,900
2023-01-09	10.240	10.420	10.210	10.310	10.237	3,893,500
2023-01-06	10.500	10.860	10.210	10.230	10.158	8,174,040
2023-01-05	10.470	10.500	10.330	10.410	10.337	3,470,200
2023-01-04	10.480	10.570	10.350	10.490	10.416	3,889,460
2023-01-03	10.210	10.510	10.190	10.460	10.386	4,030,860
2022-12-30	10.070	10.280	10.060	10.240	10.168	3,134,251
2022-12-29	10.330	10.430	10.060	10.070	9.999	3,699,566
2022-12-28	10.500	10.500	10.250	10.320	10.247	3,273,447
2022-12-27	10.400	10.540	10.260	10.520	10.446	3,722,280
2022-12-26	10.240	10.340	10.130	10.330	10.257	3,002,673
2022-12-23	10.220	10.300	10.090	10.240	10.168	3,374,955
2022-12-22	10.440	10.660	10.160	10.170	10.098	5,072,400
2022-12-21	10.560	10.600	10.310	10.380	10.307	3,729,100
2022-12-20	10.550	10.660	10.390	10.640	10.565	4,152,240
2022-12-19	10.920	10.980	10.540	10.660	10.585	5,310,360
2022-12-16	11.000	11.100	10.820	10.900	10.823	4,810,280
2022-12-15	10.900	11.100	10.830	11.030	10.952	4,637,375
2022-12-14	11.040	11.050	10.860	10.910	10.833	5,629,100
2022-12-13	10.960	11.210	10.920	11.120	11.042	5,602,800
2022-12-12	11.310	11.340	10.960	11.060	10.982	9,329,340
2022-12-09	11.660	11.680	11.250	11.350	11.270	12,145,161
2022-12-08	12.020	12.240	11.670	11.680	11.598	15,838,758
2022-12-07	11.590	12.740	11.420	12.030	11.945	26,493,869
2022-12-06	11.390	11.970	11.340	11.590	11.508	12,913,740
2022-12-05	11.360	11.630	11.250	11.510	11.429	13,658,639
2022-12-02	11.160	11.250	11.060	11.210	11.131	7,082,554
2022-12-01	11.400	11.460	11.120	11.160	11.081	11,350,935
2022-11-30	11.260	11.680	11.210	11.360	11.280	15,708,940
2022-11-29	11.360	11.530	11.040	11.360	11.280	18,591,162
2022-11-28	10.900	11.280	10.760	11.090	11.012	8,923,180
2022-11-25	11.000	11.260	10.890	11.070	10.992	11,291,339
2022-11-24	10.770	11.130	10.770	11.040	10.962	10,639,010
2022-11-23	10.800	10.800	10.500	10.770	10.694	5,771,751
2022-11-22	10.860	11.020	10.700	10.760	10.684	6,716,230
2022-11-21	10.820	10.900	10.610	10.900	10.823	6,355,813
2022-11-18	11.140	11.180	10.830	10.870	10.793	10,668,735
2022-11-17	10.910	11.330	10.500	11.190	11.111	15,268,390
2022-11-16	11.220	11.280	10.960	11.010	10.932	9,712,555
2022-11-15	11.010	11.160	10.920	11.160	11.081	10,476,309
2022-11-14	11.430	11.450	11.040	11.100	11.022	12,513,111
2022-11-11	11.200	11.480	11.130	11.260	11.181	20,313,910
2022-11-10	11.190	11.190	10.950	11.140	11.061	12,717,310
2022-11-09	11.060	11.420	11.000	11.240	11.161	18,968,718
2022-11-08	11.120	11.120	10.850	11.060	10.982	11,455,983
2022-11-07	11.030	11.080	10.920	11.060	10.982	16,942,274
2022-11-04	10.970	11.090	10.820	11.000	10.922	23,335,152
2022-11-03	11.070	11.390	10.850	10.930	10.853	32,648,579

← NewerPage 16 of 21 · 1,217 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.