Shanghai Huitong Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 8.500 | 8.500 | 8.000 | 8.120 | 8.063 | 2,072,640 |
| 2022-08-01 | 8.700 | 8.700 | 8.410 | 8.570 | 8.510 | 1,034,474 |
| 2022-07-29 | 8.700 | 8.710 | 8.540 | 8.670 | 8.609 | 1,147,034 |
| 2022-07-28 | 8.690 | 8.690 | 8.550 | 8.600 | 8.539 | 1,267,362 |
| 2022-07-27 | 8.640 | 8.750 | 8.510 | 8.690 | 8.629 | 1,784,760 |
| 2022-07-26 | 8.910 | 8.920 | 8.600 | 8.660 | 8.599 | 2,396,822 |
| 2022-07-25 | 8.530 | 9.180 | 8.430 | 8.910 | 8.847 | 3,922,164 |
| 2022-07-22 | 8.470 | 8.590 | 8.380 | 8.490 | 8.430 | 1,451,460 |
| 2022-07-21 | 8.420 | 8.650 | 8.360 | 8.440 | 8.381 | 1,786,980 |
| 2022-07-20 | 8.300 | 8.470 | 8.240 | 8.410 | 8.351 | 1,798,882 |
| 2022-07-19 | 8.090 | 8.310 | 8.090 | 8.290 | 8.232 | 1,757,965 |
| 2022-07-18 | 7.840 | 8.480 | 7.840 | 8.120 | 8.063 | 2,431,073 |
| 2022-07-15 | 8.110 | 8.120 | 7.760 | 7.820 | 7.765 | 2,153,721 |
| 2022-07-14 | 8.240 | 8.270 | 8.070 | 8.070 | 8.013 | 1,126,180 |
| 2022-07-13 | 8.120 | 8.280 | 8.020 | 8.280 | 8.222 | 1,503,580 |
| 2022-07-12 | 8.270 | 8.380 | 8.020 | 8.050 | 7.993 | 1,115,301 |
| 2022-07-11 | 8.270 | 8.290 | 8.000 | 8.210 | 8.152 | 1,158,138 |
| 2022-07-08 | 8.060 | 8.290 | 8.060 | 8.270 | 8.212 | 1,237,514 |
| 2022-07-07 | 8.010 | 8.290 | 8.010 | 8.120 | 8.063 | 947,682 |
| 2022-07-06 | 8.160 | 8.190 | 8.000 | 8.070 | 8.013 | 956,460 |
| 2022-07-05 | 8.200 | 8.290 | 8.070 | 8.160 | 8.103 | 1,088,280 |
| 2022-07-04 | 8.230 | 8.500 | 8.170 | 8.240 | 8.182 | 1,649,800 |
| 2022-07-01 | 8.180 | 8.390 | 8.140 | 8.310 | 8.251 | 1,377,970 |
| 2022-06-30 | 8.230 | 8.350 | 8.180 | 8.210 | 8.152 | 2,514,748 |
| 2022-06-29 | 8.150 | 8.880 | 8.030 | 8.320 | 8.261 | 4,730,620 |
| 2022-06-28 | 7.970 | 8.200 | 7.890 | 8.170 | 8.112 | 2,277,364 |
| 2022-06-27 | 7.990 | 8.020 | 7.950 | 7.970 | 7.914 | 1,283,100 |
| 2022-06-24 | 8.030 | 8.060 | 7.900 | 8.000 | 7.944 | 1,689,500 |
| 2022-06-23 | 8.000 | 8.040 | 7.910 | 8.030 | 7.973 | 1,922,652 |
| 2022-06-22 | 7.790 | 8.060 | 7.730 | 7.910 | 7.854 | 3,836,655 |
| 2022-06-21 | 7.840 | 7.900 | 7.660 | 7.790 | 7.735 | 1,492,460 |
| 2022-06-20 | 7.750 | 7.800 | 7.560 | 7.780 | 7.725 | 1,295,334 |
| 2022-06-17 | 7.720 | 7.730 | 7.520 | 7.680 | 7.626 | 1,265,334 |
| 2022-06-16 | 7.720 | 7.750 | 7.610 | 7.730 | 7.676 | 1,155,239 |
| 2022-06-15 | 7.720 | 7.850 | 7.650 | 7.650 | 7.596 | 1,680,440 |
| 2022-06-14 | 7.660 | 7.720 | 7.450 | 7.700 | 7.646 | 1,336,420 |
| 2022-06-13 | 7.750 | 7.790 | 7.630 | 7.750 | 7.695 | 1,358,374 |
| 2022-06-10 | 7.690 | 7.880 | 7.630 | 7.790 | 7.735 | 920,402 |
| 2022-06-09 | 7.890 | 7.900 | 7.670 | 7.740 | 7.685 | 1,082,018 |
| 2022-06-08 | 7.970 | 7.990 | 7.710 | 7.850 | 7.795 | 1,470,298 |
| 2022-06-07 | 8.010 | 8.040 | 7.840 | 7.970 | 7.914 | 1,296,082 |
| 2022-06-06 | 7.830 | 8.020 | 7.750 | 7.970 | 7.914 | 1,985,100 |
| 2022-06-02 | 7.830 | 7.850 | 7.680 | 7.820 | 7.765 | 1,150,423 |
| 2022-06-01 | 7.810 | 7.900 | 7.730 | 7.860 | 7.805 | 1,049,300 |
| 2022-05-31 | 7.820 | 7.880 | 7.720 | 7.850 | 7.795 | 1,148,440 |
| 2022-05-30 | 7.650 | 7.850 | 7.650 | 7.820 | 7.765 | 1,422,840 |
| 2022-05-27 | 7.560 | 7.800 | 7.540 | 7.700 | 7.646 | 1,587,000 |
| 2022-05-26 | 7.700 | 7.700 | 7.470 | 7.660 | 7.519 | 1,220,021 |
| 2022-05-25 | 7.480 | 7.650 | 7.470 | 7.630 | 7.489 | 1,190,182 |
| 2022-05-24 | 7.860 | 7.880 | 7.450 | 7.450 | 7.313 | 2,457,001 |
| 2022-05-23 | 7.680 | 7.850 | 7.670 | 7.800 | 7.656 | 1,395,900 |
| 2022-05-20 | 7.720 | 7.850 | 7.700 | 7.750 | 7.607 | 1,031,342 |
| 2022-05-19 | 7.520 | 7.840 | 7.470 | 7.760 | 7.617 | 1,507,238 |
| 2022-05-18 | 7.550 | 7.730 | 7.550 | 7.640 | 7.499 | 1,730,182 |
| 2022-05-17 | 7.740 | 7.790 | 7.460 | 7.540 | 7.401 | 1,967,820 |
| 2022-05-16 | 7.530 | 7.870 | 7.500 | 7.730 | 7.587 | 2,827,322 |
| 2022-05-13 | 7.360 | 7.630 | 7.290 | 7.530 | 7.391 | 2,446,122 |
| 2022-05-12 | 7.230 | 7.430 | 7.150 | 7.360 | 7.224 | 2,195,700 |
| 2022-05-11 | 7.310 | 7.440 | 7.200 | 7.230 | 7.097 | 2,453,120 |
| 2022-05-10 | 7.180 | 7.360 | 7.100 | 7.310 | 7.175 | 1,521,800 |
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.