Shanghai Huitong Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	29.530	29.590	28.300	28.450	28.450	4,031,474
2026-01-15	29.350	29.770	29.010	29.530	29.530	2,655,900
2026-01-14	30.100	30.870	29.380	29.570	29.570	4,977,434
2026-01-13	30.030	30.750	29.910	30.170	30.170	3,323,054
2026-01-12	30.850	30.850	29.800	30.030	30.030	3,316,400
2026-01-09	30.130	31.000	30.110	30.630	30.630	2,449,940
2026-01-08	30.030	30.440	29.810	30.180	30.180	1,810,289
2026-01-07	29.980	30.470	29.830	30.100	30.100	2,122,360
2026-01-06	29.990	30.540	29.540	30.110	30.110	2,111,480
2026-01-05	29.920	30.370	29.520	29.730	29.730	2,428,275
2025-12-31	30.220	30.650	29.980	30.000	30.000	1,473,940
2025-12-30	31.310	31.310	30.080	30.220	30.220	2,732,072
2025-12-29	30.300	32.300	30.300	31.300	31.300	4,582,300
2025-12-26	30.210	31.300	30.060	30.730	30.730	2,912,000
2025-12-25	29.940	30.480	29.870	30.260	30.260	1,496,440
2025-12-24	29.390	30.360	29.390	30.070	30.070	2,940,782
2025-12-23	29.370	30.150	29.030	29.400	29.400	2,143,400
2025-12-22	30.100	30.170	29.220	29.370	29.370	2,561,980
2025-12-19	28.020	30.520	28.020	30.120	30.120	6,716,775
2025-12-18	27.680	28.470	27.590	28.020	28.020	1,561,040
2025-12-17	27.600	28.060	27.120	27.780	27.780	1,797,101
2025-12-16	27.770	27.970	27.310	27.820	27.820	1,407,500
2025-12-15	27.820	28.380	27.560	27.800	27.800	1,229,340
2025-12-12	28.130	28.440	27.900	27.930	27.930	1,287,900
2025-12-11	27.920	29.200	27.400	28.370	28.370	3,132,800
2025-12-10	28.130	28.320	27.800	27.980	27.980	1,125,600
2025-12-09	28.300	28.580	28.010	28.320	28.320	1,917,519
2025-12-08	28.320	28.320	27.660	28.050	28.050	2,568,400
2025-12-05	29.100	29.100	28.010	28.310	28.310	1,510,360
2025-12-04	29.420	29.420	28.560	28.790	28.790	1,737,040
2025-12-03	29.200	29.640	28.600	29.400	29.400	2,028,440
2025-12-02	29.550	29.760	29.100	29.230	29.230	1,217,146
2025-12-01	30.840	30.840	29.400	29.650	29.650	2,137,440
2025-11-28	29.250	31.180	29.050	30.090	30.090	3,869,661
2025-11-27	28.860	29.600	28.850	29.260	29.260	1,714,060
2025-11-26	28.820	29.140	28.710	28.850	28.850	986,435
2025-11-25	28.970	29.660	28.970	29.020	29.020	1,775,975
2025-11-24	27.500	29.500	27.500	28.990	28.990	3,670,015
2025-11-21	27.650	28.590	27.220	27.540	27.540	2,241,360
2025-11-20	28.120	28.350	27.550	27.860	27.860	1,691,700
2025-11-19	28.800	28.910	27.990	28.100	28.100	1,749,026
2025-11-18	28.280	29.100	28.280	28.800	28.800	2,025,151
2025-11-17	29.100	29.100	28.000	28.570	28.570	2,293,800
2025-11-14	28.630	29.280	28.520	29.100	29.100	2,497,540
2025-11-13	28.570	29.130	28.570	28.720	28.720	2,543,050
2025-11-12	29.380	29.380	28.450	28.670	28.670	3,017,898
2025-11-11	29.860	30.000	29.260	29.320	29.320	2,642,380
2025-11-10	30.290	30.560	29.650	29.770	29.770	2,508,200
2025-11-07	30.550	30.640	30.220	30.260	30.260	1,226,802
2025-11-06	30.960	30.960	30.450	30.530	30.530	1,383,161
2025-11-05	30.450	31.060	30.310	30.820	30.820	1,658,250
2025-11-04	31.030	31.110	30.310	30.450	30.450	2,559,481
2025-11-03	31.360	31.660	31.000	31.100	31.100	1,778,900
2025-10-31	31.150	31.400	30.800	31.170	31.170	1,590,531
2025-10-30	31.170	31.530	30.700	31.390	31.390	2,332,700
2025-10-29	31.720	31.780	31.100	31.280	31.280	2,910,319
2025-10-28	34.500	34.500	31.500	31.730	31.730	9,732,000
2025-10-27	33.540	34.950	33.000	34.590	34.590	5,324,800
2025-10-24	33.660	33.720	33.180	33.550	33.550	1,969,900
2025-10-23	33.990	34.020	33.300	33.520	33.520	2,146,200

← NewerPage 4 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.