Shanghai Huitong Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	7.100	7.370	7.020	7.280	7.146	1,951,840
2022-05-06	7.150	7.200	7.010	7.130	6.998	1,990,520
2022-05-05	7.200	7.350	6.980	7.290	7.155	3,147,700
2022-04-29	6.780	7.370	6.730	7.370	7.234	3,114,100
2022-04-28	6.890	7.160	6.610	6.700	6.576	3,276,200
2022-04-27	6.680	6.960	6.530	6.910	6.782	2,838,682
2022-04-26	7.210	7.310	6.800	6.810	6.684	3,106,105
2022-04-25	7.900	7.950	7.200	7.210	7.077	4,334,943
2022-04-22	8.100	8.190	7.960	8.000	7.852	3,009,819
2022-04-21	8.550	8.660	8.140	8.170	8.019	3,147,875
2022-04-20	8.740	8.850	8.550	8.620	8.461	2,155,360
2022-04-19	8.700	8.890	8.540	8.730	8.569	3,124,141
2022-04-18	8.860	8.940	8.540	8.750	8.589	2,436,600
2022-04-15	9.100	9.240	8.810	8.860	8.696	3,789,540
2022-04-14	8.750	9.230	8.710	9.090	8.922	5,679,920
2022-04-13	9.290	9.380	8.720	8.760	8.598	6,450,250
2022-04-12	8.830	9.630	8.300	9.350	9.177	7,878,780
2022-04-11	9.920	9.920	8.980	9.190	9.020	6,453,760
2022-04-08	10.100	10.200	9.540	9.930	9.747	7,935,535
2022-04-07	10.540	11.200	9.880	9.930	9.747	13,454,291
2022-04-06	9.740	10.450	9.700	10.450	10.257	5,600,822
2022-04-01	9.640	9.970	9.270	9.500	9.325	8,636,184
2022-03-31	10.750	10.750	9.540	9.630	9.452	15,265,768
2022-03-30	9.190	9.920	9.040	9.920	9.737	3,013,085
2022-03-29	9.280	9.290	9.000	9.020	8.854	2,009,800
2022-03-28	9.050	9.400	8.900	9.280	9.109	3,387,659
2022-03-25	8.960	9.290	8.940	9.060	8.893	2,177,480
2022-03-24	9.120	9.190	8.910	8.950	8.785	1,775,722
2022-03-23	8.880	9.110	8.780	9.090	8.922	2,081,379
2022-03-22	8.670	8.900	8.620	8.860	8.696	1,628,901
2022-03-21	8.660	8.860	8.650	8.780	8.618	1,708,722
2022-03-18	8.510	8.770	8.360	8.680	8.520	2,118,180
2022-03-17	8.280	8.650	8.280	8.520	8.363	1,827,818
2022-03-16	8.060	8.310	7.910	8.280	8.127	1,923,660
2022-03-15	8.470	8.470	7.960	8.000	7.852	2,178,300
2022-03-14	8.800	8.800	8.470	8.470	8.314	1,471,300
2022-03-11	8.660	8.800	8.370	8.800	8.638	1,589,640
2022-03-10	8.620	8.760	8.610	8.640	8.481	1,439,240
2022-03-09	8.700	8.800	8.120	8.540	8.382	2,188,460
2022-03-08	8.930	9.040	8.680	8.690	8.530	1,721,040
2022-03-07	9.120	9.200	8.920	9.010	8.844	1,440,340
2022-03-04	9.200	9.250	9.000	9.060	8.893	1,592,822
2022-03-03	9.230	9.330	9.110	9.240	9.069	2,062,020
2022-03-02	8.810	9.180	8.800	9.170	9.001	3,190,203
2022-03-01	8.710	8.930	8.680	8.880	8.716	1,671,440
2022-02-28	8.800	8.800	8.510	8.690	8.530	1,488,100
2022-02-25	8.710	8.890	8.630	8.800	8.638	1,621,360
2022-02-24	8.850	8.980	8.470	8.630	8.471	2,402,218
2022-02-23	8.770	8.900	8.700	8.870	8.706	1,922,838
2022-02-22	8.930	8.950	8.740	8.770	8.608	1,520,000
2022-02-21	8.750	8.910	8.750	8.900	8.736	1,322,342
2022-02-18	8.670	8.810	8.610	8.800	8.638	1,487,300
2022-02-17	8.870	8.910	8.660	8.730	8.569	2,142,469
2022-02-16	8.700	8.890	8.700	8.810	8.647	1,606,460
2022-02-15	8.840	8.940	8.610	8.690	8.530	1,581,779
2022-02-14	8.600	8.970	8.580	8.850	8.687	1,890,920
2022-02-11	8.930	8.950	8.630	8.640	8.481	1,874,780
2022-02-10	8.830	9.030	8.800	8.960	8.795	2,590,740
2022-02-09	8.820	8.930	8.760	8.870	8.706	2,029,300
2022-02-08	8.540	8.840	8.450	8.820	8.657	2,822,682

← NewerPage 19 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.