Shanghai Huitong Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	27.340	27.340	25.780	26.110	26.110	2,789,600
2026-07-17	27.020	27.820	26.500	26.870	26.870	2,934,832
2026-07-16	26.680	27.540	26.680	27.150	27.150	1,890,600
2026-07-15	26.990	27.490	26.700	26.830	26.830	1,659,700
2026-07-14	26.600	27.380	25.620	27.300	27.300	2,923,800
2026-07-13	26.500	27.410	26.200	26.210	26.210	3,105,300
2026-07-10	25.990	27.100	25.990	26.490	26.490	2,296,700
2026-07-09	27.100	27.200	25.250	26.150	26.150	3,723,778
2026-07-08	26.830	27.340	26.100	27.290	27.290	1,960,400
2026-07-07	27.110	27.220	26.600	26.830	26.830	1,811,600
2026-07-06	27.880	28.160	27.120	27.120	27.120	2,580,200
2026-07-03	28.000	28.450	27.610	28.100	28.100	3,298,901
2026-07-02	28.470	28.770	27.910	28.000	28.000	3,496,775
2026-07-01	28.710	29.600	28.430	28.730	28.730	3,302,100
2026-06-30	28.780	29.140	28.220	28.920	28.920	3,203,624
2026-06-29	29.200	29.200	28.100	29.070	29.070	3,972,900
2026-06-26	31.000	31.090	28.640	28.750	28.750	6,691,253
2026-06-25	29.620	31.860	28.990	31.150	31.150	11,416,106
2026-06-24	29.170	29.630	28.680	29.210	29.210	3,202,616
2026-06-23	29.780	30.040	28.890	29.090	29.090	4,312,116
2026-06-22	30.240	30.290	28.760	29.970	29.970	5,339,257
2026-06-18	31.340	31.510	29.670	29.930	29.930	5,839,502
2026-06-17	32.790	33.690	31.120	31.170	31.170	6,413,625
2026-06-16	31.020	32.780	30.590	32.780	32.780	7,388,860
2026-06-15	30.270	31.880	30.030	30.800	30.800	4,825,402
2026-06-12	30.030	30.350	29.240	30.150	30.150	4,417,200
2026-06-11	29.300	30.050	28.840	29.890	29.890	3,738,159
2026-06-10	29.880	30.610	28.900	29.700	29.700	3,988,001
2026-06-09	29.500	30.290	29.030	30.080	30.080	4,281,368
2026-06-08	29.260	29.500	28.550	29.100	29.100	3,297,217
2026-06-05	28.790	30.280	27.810	29.920	29.920	5,231,562
2026-06-04	29.080	29.370	28.480	28.790	28.790	3,758,601
2026-06-03	29.200	29.210	28.010	29.000	29.000	5,134,112
2026-06-02	29.950	30.190	28.960	29.210	29.210	3,646,702
2026-06-01	30.500	31.000	29.950	30.030	30.030	3,987,100
2026-05-29	31.490	32.820	30.120	30.490	30.490	4,513,439
2026-05-28	32.320	32.380	30.770	31.250	31.250	3,750,000
2026-05-27	32.000	32.700	31.500	32.030	32.030	3,748,540
2026-05-26	32.810	33.100	31.930	32.530	32.530	3,757,863
2026-05-25	32.220	34.400	32.220	33.140	33.140	7,679,026
2026-05-22	31.470	32.320	30.960	32.210	32.210	4,704,900
2026-05-21	32.320	32.800	31.100	31.470	31.470	5,914,771
2026-05-20	32.690	32.990	31.960	32.080	32.080	4,416,100
2026-05-19	33.540	33.860	32.500	33.020	33.020	4,309,900
2026-05-18	32.500	34.500	32.500	33.730	33.730	5,467,316
2026-05-15	34.000	34.040	32.870	33.050	33.050	5,102,940
2026-05-14	34.200	35.310	33.950	33.970	33.970	6,275,042
2026-05-13	33.330	35.180	33.130	33.810	33.810	7,671,895
2026-05-12	33.800	34.400	33.010	33.660	33.660	5,522,754
2026-05-11	34.230	34.760	33.690	33.860	33.860	6,231,006
2026-05-08	33.520	35.100	33.010	34.230	34.230	7,916,160
2026-05-07	32.300	34.300	32.200	33.520	33.520	8,827,793
2026-05-06	31.510	32.680	31.330	32.280	32.280	5,915,229
2026-04-30	32.860	32.860	31.210	31.600	31.600	4,413,615
2026-04-29	31.000	32.680	30.670	32.210	32.170	7,794,814
2026-04-28	32.370	33.180	31.360	31.530	31.491	6,788,954
2026-04-27	31.980	34.200	31.850	32.880	32.839	8,314,780
2026-04-24	30.550	32.490	30.100	31.820	31.781	12,531,161
2026-04-23	31.200	31.200	29.920	29.950	29.913	5,344,741
2026-04-22	30.330	32.000	30.330	30.660	30.660	7,858,700

← NewerPage 2 of 21 · 1,216 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.