Shanghai Huitong Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	8.610	8.810	8.410	8.540	8.382	2,510,100
2022-01-28	8.290	8.730	8.290	8.610	8.451	2,045,159
2022-01-27	8.700	8.700	8.190	8.250	8.098	2,111,480
2022-01-26	8.420	8.740	8.420	8.610	8.451	2,364,960
2022-01-25	8.890	8.890	8.380	8.390	8.235	2,298,476
2022-01-24	8.830	8.960	8.620	8.840	8.677	2,525,200
2022-01-21	9.000	9.130	8.750	8.830	8.667	2,559,697
2022-01-20	9.370	9.390	8.960	9.050	8.883	3,488,600
2022-01-19	9.290	9.410	9.180	9.370	9.197	2,784,900
2022-01-18	9.620	9.620	9.150	9.310	9.138	4,567,838
2022-01-17	9.550	9.680	9.250	9.680	9.501	2,897,760
2022-01-14	9.810	9.830	9.490	9.550	9.374	3,961,475
2022-01-13	9.670	9.930	9.650	9.810	9.629	3,894,563
2022-01-12	9.900	10.060	9.650	9.800	9.619	4,748,040
2022-01-11	9.400	9.810	9.320	9.800	9.619	6,968,619
2022-01-10	9.610	9.690	9.240	9.360	9.187	5,405,269
2022-01-07	10.080	10.110	9.700	9.720	9.541	5,924,525
2022-01-06	9.700	10.120	9.590	10.120	9.933	9,784,135
2022-01-05	9.580	9.720	9.350	9.670	9.492	5,301,767
2022-01-04	9.460	9.590	9.340	9.570	9.393	4,324,825
2021-12-31	9.450	9.540	9.370	9.440	9.266	3,782,629
2021-12-30	9.600	9.620	9.420	9.490	9.315	4,551,816
2021-12-29	9.440	9.790	9.270	9.600	9.423	6,917,567
2021-12-28	9.610	9.660	9.410	9.520	9.344	5,294,154
2021-12-27	9.480	9.750	9.380	9.660	9.482	7,310,968
2021-12-24	9.960	10.150	9.600	9.720	9.541	10,427,399
2021-12-23	10.400	10.460	9.950	9.970	9.786	17,359,490
2021-12-22	12.420	13.070	11.000	11.060	10.856	28,028,174
2021-12-21	11.120	11.880	10.860	11.880	11.661	11,729,514
2021-12-20	10.460	10.800	10.380	10.800	10.601	12,247,876
2021-12-17	8.960	9.820	8.960	9.820	9.639	6,919,611
2021-12-16	8.700	8.930	8.650	8.930	8.765	1,564,342
2021-12-15	8.660	8.760	8.570	8.700	8.539	571,661
2021-12-14	8.630	8.870	8.540	8.690	8.530	1,078,660
2021-12-13	8.730	8.900	8.590	8.640	8.481	770,240
2021-12-10	8.540	8.670	8.450	8.670	8.510	803,057
2021-12-09	8.370	8.590	8.310	8.550	8.392	982,120
2021-12-08	8.330	8.430	8.280	8.370	8.216	460,760
2021-12-07	8.380	8.450	8.200	8.320	8.166	1,149,281
2021-12-06	8.700	8.700	8.330	8.380	8.225	982,574
2021-12-03	8.620	8.720	8.570	8.700	8.539	784,680
2021-12-02	8.620	8.670	8.540	8.600	8.441	858,580
2021-12-01	8.400	8.660	8.380	8.630	8.471	1,232,040
2021-11-30	8.350	8.480	8.300	8.430	8.274	848,027
2021-11-29	8.410	8.470	8.290	8.350	8.196	820,580
2021-11-26	8.520	8.550	8.420	8.490	8.333	557,795
2021-11-25	8.500	8.550	8.470	8.520	8.363	425,425
2021-11-24	8.390	8.610	8.300	8.510	8.353	1,106,973
2021-11-23	8.430	8.430	8.310	8.400	8.245	726,620
2021-11-22	8.480	8.480	8.370	8.430	8.274	713,861
2021-11-19	8.230	8.420	8.230	8.410	8.255	774,194
2021-11-18	8.400	8.480	8.200	8.310	8.157	702,960
2021-11-17	8.170	8.430	8.170	8.410	8.255	838,576
2021-11-16	8.400	8.400	8.160	8.180	8.029	432,620
2021-11-15	8.280	8.370	8.260	8.370	8.216	642,920
2021-11-12	8.270	8.340	8.230	8.320	8.166	518,020
2021-11-11	8.430	8.430	8.220	8.280	8.127	495,460
2021-11-10	8.250	8.450	8.210	8.430	8.274	883,478
2021-11-09	7.900	8.580	7.900	8.330	8.176	1,822,555
2021-11-08	8.000	8.050	7.850	8.000	7.852	512,020

← NewerPage 20 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.