Shanghai Huitong Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	33.990	34.020	33.300	33.520	33.520	2,146,200
2025-10-22	32.800	33.990	32.750	33.930	33.930	4,203,800
2025-10-21	32.420	32.650	31.960	32.460	32.460	2,028,886
2025-10-20	33.580	33.600	32.200	32.320	32.320	2,343,979
2025-10-17	32.750	33.950	32.410	33.350	33.350	3,593,253
2025-10-16	31.390	33.800	31.120	32.740	32.740	4,843,571
2025-10-15	31.390	31.450	30.930	31.320	31.320	1,452,600
2025-10-14	32.150	32.500	31.100	31.260	31.260	2,647,500
2025-10-13	32.500	32.500	31.250	32.030	32.030	2,534,800
2025-10-10	32.710	32.850	32.500	32.720	32.720	1,222,000
2025-10-09	33.900	33.900	32.660	32.720	32.720	3,739,800
2025-09-30	34.150	34.280	33.600	33.760	33.760	2,336,201
2025-09-29	33.810	34.340	33.700	34.020	34.020	3,016,999
2025-09-26	35.000	35.000	33.900	33.950	33.950	3,224,702
2025-09-25	35.700	36.050	34.860	35.000	35.000	4,367,400
2025-09-24	34.170	36.280	34.170	35.450	35.450	6,247,360
2025-09-23	34.360	35.870	34.360	34.680	34.680	5,084,200
2025-09-22	34.220	34.520	33.840	34.300	34.300	2,480,400
2025-09-19	33.120	34.800	33.120	34.230	34.230	6,660,240
2025-09-18	33.380	33.600	32.880	33.060	33.060	2,581,200
2025-09-17	33.410	34.860	33.330	33.400	33.400	2,984,740
2025-09-16	33.270	33.790	32.820	33.300	33.300	2,446,840
2025-09-15	33.500	33.680	32.940	33.370	33.370	2,354,622
2025-09-12	34.170	34.400	33.500	33.610	33.610	3,088,900
2025-09-11	34.700	35.030	34.190	34.300	34.300	3,351,671
2025-09-10	34.770	34.900	34.240	34.760	34.760	2,515,512
2025-09-09	33.410	34.900	33.020	34.770	34.770	5,514,012
2025-09-08	32.680	33.800	32.680	33.380	33.380	3,567,680
2025-09-05	33.230	33.230	32.420	32.670	32.670	2,241,872
2025-09-04	33.000	33.380	32.500	32.890	32.890	2,446,400
2025-09-03	33.120	33.430	32.740	32.890	32.890	1,509,700
2025-09-02	33.890	33.990	32.600	33.190	33.190	3,276,412
2025-09-01	34.540	34.540	33.880	33.880	33.880	3,484,000
2025-08-29	32.700	34.830	32.400	34.160	34.160	7,977,111
2025-08-28	33.100	33.750	32.050	32.550	32.550	5,945,610
2025-08-27	34.920	34.980	33.000	33.500	33.500	5,599,022
2025-08-26	35.230	35.320	34.850	34.920	34.920	2,809,610
2025-08-25	35.000	35.230	34.770	35.220	35.220	3,475,911
2025-08-22	35.250	35.580	34.170	34.910	34.910	5,301,808
2025-08-21	35.450	35.850	35.000	35.050	35.050	4,708,800
2025-08-20	36.170	36.300	35.550	35.650	35.650	3,555,340
2025-08-19	36.000	36.350	35.350	36.160	36.160	5,359,819
2025-08-18	37.010	37.010	35.900	36.020	36.020	6,898,748
2025-08-15	36.990	37.400	36.260	36.700	36.700	5,902,340
2025-08-14	37.350	37.550	36.190	36.850	36.850	6,757,774
2025-08-13	38.880	39.480	37.460	37.520	37.520	10,232,544
2025-08-12	39.900	39.990	37.370	38.660	38.660	17,143,101
2025-08-11	37.800	40.800	37.800	40.780	40.780	15,681,326
2025-08-08	37.690	37.750	36.850	37.090	37.090	2,260,800
2025-08-07	38.290	38.520	37.450	37.710	37.710	2,499,940
2025-08-06	38.130	38.850	38.040	38.330	38.330	3,084,400
2025-08-05	37.550	38.400	37.550	38.350	38.350	2,854,160
2025-08-04	37.400	37.930	36.920	37.890	37.890	3,233,500
2025-08-01	36.490	37.800	36.490	37.800	37.800	3,751,121
2025-07-31	38.250	38.690	36.650	36.760	36.760	4,177,880
2025-07-30	38.990	39.060	38.020	38.200	38.200	3,019,186
2025-07-29	38.520	39.400	38.350	39.060	39.060	2,971,700
2025-07-28	39.800	39.890	38.200	38.510	38.510	4,337,060
2025-07-25	39.500	39.770	39.180	39.700	39.700	2,273,242
2025-07-24	38.650	40.240	38.440	39.500	39.500	4,818,660

← NewerPage 5 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.