Shanghai Huitong Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	10.720	12.950	10.720	12.000	11.915	46,884,528
2022-11-01	11.910	11.910	11.910	11.910	11.826	1,025,600
2022-10-31	13.230	13.230	13.230	13.230	13.137	223,600
2022-10-28	14.700	14.700	14.700	14.700	14.596	569,000
2022-10-27	17.980	18.200	16.310	16.330	16.215	21,980,291
2022-10-26	17.630	18.770	17.620	18.100	17.972	19,115,434
2022-10-25	15.990	17.990	15.950	17.800	17.675	24,449,536
2022-10-24	17.850	17.860	16.350	16.350	16.235	17,578,504
2022-10-21	18.000	18.860	17.800	18.170	18.042	17,132,461
2022-10-20	17.630	18.700	17.430	18.160	18.032	20,058,752
2022-10-19	17.880	18.980	16.810	18.100	17.972	27,300,915
2022-10-18	18.500	18.990	17.000	17.610	17.486	26,594,343
2022-10-17	16.270	18.300	15.890	18.300	18.171	24,939,660
2022-10-14	16.420	16.690	15.520	16.640	16.523	25,432,937
2022-10-13	15.890	16.900	15.850	16.780	16.662	29,633,338
2022-10-12	15.410	16.400	14.610	16.380	16.265	28,692,775
2022-10-11	16.000	16.560	14.550	15.820	15.708	36,182,549
2022-10-10	16.240	16.240	15.820	16.170	16.056	38,731,169
2022-09-30	14.760	14.760	14.760	14.760	14.656	3,411,708
2022-09-29	13.420	13.420	13.420	13.420	13.325	950,800
2022-09-28	12.200	12.200	12.200	12.200	12.114	502,115
2022-09-27	11.090	11.090	11.090	11.090	11.012	289,956
2022-09-26	10.080	10.080	10.080	10.080	10.009	368,100
2022-09-23	9.160	9.160	9.160	9.160	9.095	0
2022-09-22	9.160	9.160	9.160	9.160	9.095	0
2022-09-21	9.160	9.160	9.160	9.160	9.095	0
2022-09-20	9.160	9.160	9.160	9.160	9.095	0
2022-09-19	9.160	9.160	9.160	9.160	9.095	0
2022-09-16	9.300	9.410	9.110	9.160	9.095	2,548,973
2022-09-15	9.480	9.540	9.070	9.210	9.145	2,007,520
2022-09-14	9.340	9.460	9.280	9.400	9.334	1,715,401
2022-09-13	9.740	9.800	9.440	9.450	9.383	2,823,500
2022-09-09	9.720	10.180	9.680	9.740	9.671	3,160,180
2022-09-08	9.910	9.930	9.630	9.740	9.671	3,071,710
2022-09-07	10.050	10.070	9.770	9.840	9.771	4,722,396
2022-09-06	10.290	10.390	9.720	10.130	10.059	8,292,915
2022-09-05	10.130	10.740	9.980	10.120	10.049	13,617,839
2022-09-02	8.960	9.810	8.920	9.810	9.741	2,731,382
2022-09-01	9.000	9.130	8.890	8.920	8.857	798,674
2022-08-31	9.190	9.190	8.710	8.980	8.917	1,883,140
2022-08-30	9.170	9.230	9.000	9.180	9.115	1,159,020
2022-08-29	9.090	9.200	8.940	9.170	9.105	1,133,700
2022-08-26	9.180	9.230	9.050	9.090	9.026	1,193,520
2022-08-25	9.350	9.410	9.010	9.180	9.115	2,019,825
2022-08-24	9.370	9.530	9.100	9.400	9.334	2,037,620
2022-08-23	9.150	9.550	9.150	9.380	9.314	2,129,040
2022-08-22	9.190	9.710	9.030	9.200	9.135	1,210,980
2022-08-19	9.210	9.350	9.120	9.200	9.135	2,471,461
2022-08-18	9.150	9.450	8.970	9.210	9.145	4,664,700
2022-08-17	8.890	9.210	8.760	9.120	9.056	3,796,229
2022-08-16	8.570	8.900	8.570	8.900	8.837	2,119,038
2022-08-15	8.720	8.720	8.480	8.550	8.490	1,108,440
2022-08-12	8.630	8.710	8.620	8.670	8.609	659,621
2022-08-11	8.670	8.790	8.500	8.700	8.639	1,186,270
2022-08-10	8.550	8.730	8.490	8.670	8.609	1,210,900
2022-08-09	8.650	8.660	8.460	8.550	8.490	1,288,200
2022-08-08	8.380	8.860	8.310	8.630	8.569	2,029,620
2022-08-05	8.330	8.440	8.220	8.360	8.301	1,012,500
2022-08-04	8.190	8.330	8.190	8.310	8.251	885,780
2022-08-03	8.050	8.420	8.050	8.160	8.103	1,294,521

← NewerPage 17 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.