Shanghai Huitong Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	38.300	38.830	37.850	38.670	38.670	3,136,700
2025-07-22	38.650	39.300	38.030	38.130	38.130	3,012,600
2025-07-21	38.290	38.600	38.050	38.520	38.520	3,409,592
2025-07-18	38.360	38.390	37.700	38.150	38.150	2,320,000
2025-07-17	38.050	38.760	37.800	38.370	38.370	2,447,501
2025-07-16	37.580	38.250	37.580	38.040	38.040	2,496,261
2025-07-15	39.000	39.000	37.300	37.780	37.780	4,710,100
2025-07-14	36.280	38.800	36.060	38.420	38.420	7,748,165
2025-07-11	36.360	36.400	35.950	36.120	36.120	2,275,400
2025-07-10	36.630	36.790	36.130	36.400	36.400	1,670,360
2025-07-09	36.810	36.990	36.490	36.520	36.520	1,449,260
2025-07-08	37.180	37.310	36.600	36.870	36.870	2,807,221
2025-07-07	36.280	37.460	36.150	37.300	37.300	3,516,471
2025-07-04	36.710	37.600	36.230	36.270	36.270	2,565,400
2025-07-03	35.880	37.310	35.880	36.710	36.710	2,707,682
2025-07-02	36.910	37.120	36.010	36.080	36.080	2,593,282
2025-07-01	37.270	37.780	36.800	36.960	36.960	2,818,800
2025-06-30	36.590	37.800	36.590	37.290	37.290	3,061,161
2025-06-27	35.740	36.690	35.300	36.610	36.610	2,058,700
2025-06-26	36.000	36.160	35.520	35.560	35.560	1,336,440
2025-06-25	35.830	36.430	35.260	36.000	36.000	2,419,901
2025-06-24	35.230	35.870	34.820	35.810	35.810	2,138,015
2025-06-23	35.100	35.790	34.610	35.240	35.240	2,400,882
2025-06-20	35.950	36.850	35.510	35.530	35.530	1,579,640
2025-06-19	36.220	36.300	35.850	35.850	35.850	1,646,503
2025-06-18	36.830	36.830	35.920	36.090	36.090	1,600,041
2025-06-17	36.320	37.500	36.050	36.860	36.860	2,592,781
2025-06-16	35.950	36.450	35.600	36.170	36.170	1,558,300
2025-06-13	36.800	36.820	35.910	35.950	35.950	2,532,940
2025-06-12	37.330	37.500	36.900	36.900	36.900	1,593,900
2025-06-11	37.610	37.790	37.080	37.100	37.100	1,853,348
2025-06-10	37.820	38.010	37.000	37.610	37.610	1,736,669
2025-06-09	37.600	38.000	37.210	37.820	37.820	2,902,507
2025-06-06	38.790	38.800	37.570	37.700	37.700	3,671,262
2025-06-05	39.390	39.660	38.660	38.790	38.790	1,827,500
2025-06-04	38.420	40.000	37.900	39.480	39.480	4,514,501
2025-06-03	38.500	39.010	38.200	38.550	38.550	1,605,980
2025-05-30	39.110	39.750	37.550	38.880	38.880	5,754,042
2025-05-29	37.790	39.140	37.610	39.090	39.090	4,548,740
2025-05-28	37.400	38.380	37.100	37.900	37.900	2,558,400
2025-05-27	37.000	38.020	36.810	37.560	37.560	2,663,000
2025-05-26	37.600	38.440	36.750	37.080	37.080	2,575,373
2025-05-23	38.010	38.480	37.370	37.390	37.390	5,296,818
2025-05-22	35.450	37.160	35.450	37.100	37.100	3,954,693
2025-05-21	35.350	35.750	35.350	35.700	35.700	1,347,424
2025-05-20	35.950	36.110	35.550	35.600	35.600	2,278,300
2025-05-19	36.300	36.940	35.420	36.080	36.080	3,160,772
2025-05-16	34.590	36.530	34.240	36.120	36.120	4,333,140
2025-05-15	35.900	36.210	34.000	35.120	35.120	7,021,238
2025-05-14	35.660	36.500	35.660	36.030	36.030	3,494,041
2025-05-13	39.410	39.950	35.800	35.800	35.800	11,928,052
2025-05-12	40.500	40.590	38.750	39.400	39.400	6,845,020
2025-05-09	37.500	41.150	37.130	40.500	40.500	12,383,689
2025-05-08	36.530	37.490	36.530	37.410	37.410	2,567,341
2025-05-07	36.800	37.500	36.660	36.790	36.790	2,689,921
2025-05-06	37.150	37.150	36.050	36.910	36.910	2,683,200
2025-04-30	37.200	37.360	36.530	37.010	37.010	3,402,300
2025-04-29	35.470	37.200	35.470	37.170	37.170	5,159,809
2025-04-28	34.390	35.800	34.350	35.600	35.600	3,679,020
2025-04-25	33.750	34.920	33.320	34.300	34.300	2,469,931

← NewerPage 6 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.