Shanghai Huitong Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	30.340	31.000	29.600	30.650	30.650	8,935,125
2026-04-20	31.010	31.180	29.560	30.330	30.330	8,181,647
2026-04-17	30.930	31.620	30.500	30.840	30.840	7,005,309
2026-04-16	32.000	32.330	30.160	31.250	31.250	12,689,760
2026-04-15	31.300	32.330	30.120	32.330	32.330	18,900,532
2026-04-14	28.570	29.390	28.570	29.390	29.390	2,446,960
2026-04-13	27.270	27.280	26.680	26.720	26.720	2,288,000
2026-04-10	26.890	28.230	26.890	27.490	27.490	2,696,300
2026-04-09	27.690	27.690	26.900	26.900	26.900	1,602,200
2026-04-08	27.470	27.860	27.040	27.620	27.620	1,863,925
2026-04-07	26.310	27.100	26.020	26.810	26.810	1,747,340
2026-04-03	26.550	27.010	26.300	26.310	26.310	1,972,168
2026-04-02	27.980	27.980	26.490	26.650	26.650	3,186,760
2026-04-01	28.470	28.550	27.740	27.970	27.970	1,870,200
2026-03-31	28.280	28.480	27.720	28.010	28.010	2,075,361
2026-03-30	28.180	28.880	27.940	28.270	28.270	1,894,000
2026-03-27	27.990	28.710	27.800	28.410	28.410	2,167,100
2026-03-26	28.140	28.910	27.990	28.280	28.280	2,044,300
2026-03-25	27.800	28.310	27.560	28.300	28.300	1,855,800
2026-03-24	27.360	27.850	26.800	27.820	27.820	2,263,100
2026-03-23	27.860	27.960	26.240	26.690	26.690	3,622,369
2026-03-20	29.700	29.990	28.300	28.380	28.380	4,062,139
2026-03-19	30.480	30.530	29.480	29.650	29.650	3,178,000
2026-03-18	29.010	30.880	28.800	30.280	30.280	5,643,580
2026-03-17	31.260	31.260	28.960	29.000	29.000	8,889,930
2026-03-16	29.970	31.510	29.970	31.260	31.260	10,876,834
2026-03-13	28.130	29.950	27.900	29.230	29.230	5,018,720
2026-03-12	27.990	28.740	27.990	28.130	28.130	1,923,400
2026-03-11	28.400	28.550	28.000	28.170	28.170	1,771,740
2026-03-10	27.390	28.450	27.390	28.390	28.390	3,531,580
2026-03-09	27.270	27.600	27.020	27.390	27.390	1,799,800
2026-03-06	26.700	27.550	26.470	27.420	27.420	2,274,801
2026-03-05	26.790	26.980	26.300	26.970	26.970	1,576,700
2026-03-04	25.910	26.500	25.650	26.400	26.400	1,829,728
2026-03-03	27.080	27.200	25.990	26.110	26.110	2,233,600
2026-03-02	27.500	27.500	26.740	26.990	26.990	3,471,480
2026-02-27	27.990	28.220	27.550	27.620	27.620	1,964,200
2026-02-26	28.140	28.270	27.600	28.140	28.140	1,516,600
2026-02-25	27.710	28.050	27.690	28.050	28.050	1,449,405
2026-02-24	27.860	28.220	27.690	27.710	27.710	1,286,722
2026-02-13	27.900	28.120	27.690	27.730	27.730	945,900
2026-02-12	28.700	28.700	27.910	27.950	27.950	1,299,900
2026-02-11	29.180	29.260	28.520	28.520	28.520	1,418,400
2026-02-10	28.970	29.290	28.480	29.090	29.090	1,873,030
2026-02-09	28.770	28.920	28.530	28.720	28.720	1,319,560
2026-02-06	28.550	28.590	28.100	28.560	28.560	951,460
2026-02-05	28.610	29.080	28.450	28.480	28.480	1,658,300
2026-02-04	28.980	29.130	28.410	28.890	28.890	1,698,460
2026-02-03	28.040	28.990	27.970	28.800	28.800	2,455,343
2026-02-02	27.620	28.560	27.620	27.770	27.770	2,118,400
2026-01-30	27.970	28.140	27.540	27.780	27.780	1,515,604
2026-01-29	28.200	28.990	27.860	28.000	28.000	2,253,640
2026-01-28	28.530	28.810	28.140	28.270	28.270	1,786,300
2026-01-27	29.100	29.220	28.500	28.670	28.670	1,927,491
2026-01-26	29.000	29.390	28.520	29.320	29.320	2,771,820
2026-01-23	29.700	29.770	29.000	29.150	29.150	2,573,681
2026-01-22	29.920	30.160	29.480	29.680	29.680	1,860,200
2026-01-21	29.780	30.600	29.580	30.020	30.020	2,748,660
2026-01-20	28.900	31.200	28.730	30.080	30.080	8,006,300
2026-01-19	28.680	28.910	28.410	28.650	28.650	1,827,300

← NewerPage 3 of 5 · 243 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.