Shanghai Huitong Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	33.600	34.200	33.600	33.700	33.700	1,374,940
2025-04-23	33.980	34.290	33.530	33.870	33.870	1,337,470
2025-04-22	34.020	34.200	33.500	33.730	33.730	1,462,200
2025-04-21	34.280	34.280	33.760	34.020	34.020	1,580,533
2025-04-18	34.370	34.530	33.720	34.290	34.290	2,008,962
2025-04-17	34.000	35.580	34.000	34.380	34.380	2,732,381
2025-04-16	34.510	35.180	33.860	34.390	34.390	2,791,541
2025-04-15	35.000	35.550	33.820	34.650	34.650	4,449,440
2025-04-14	32.050	34.400	32.050	34.400	34.400	4,866,140
2025-04-11	29.500	31.740	29.080	31.270	31.270	3,633,562
2025-04-10	29.200	30.800	29.170	29.540	29.540	2,639,516
2025-04-09	28.380	29.010	26.620	28.820	28.820	4,288,302
2025-04-08	28.500	30.000	27.680	28.800	28.800	6,274,613
2025-04-07	32.000	32.000	30.760	30.760	30.760	1,842,100
2025-04-03	35.210	35.690	34.000	34.180	34.180	2,647,633
2025-04-02	35.850	36.050	35.200	35.390	35.390	1,440,800
2025-04-01	35.520	35.990	35.350	35.350	35.350	1,754,900
2025-03-31	36.210	36.680	35.380	35.500	35.500	2,322,200
2025-03-28	36.220	37.150	36.220	36.470	36.470	2,196,100
2025-03-27	36.010	36.500	35.920	36.240	36.240	1,414,003
2025-03-26	35.930	37.180	35.880	36.260	36.260	3,660,600
2025-03-25	35.990	36.510	35.820	35.960	35.960	1,996,800
2025-03-24	38.440	38.440	35.650	36.160	36.160	5,571,500
2025-03-21	36.600	39.490	36.500	38.440	38.440	8,496,745
2025-03-20	36.850	37.650	36.650	36.860	36.860	2,576,079
2025-03-19	36.130	37.120	36.010	36.850	36.850	4,423,593
2025-03-18	36.400	36.440	35.820	36.300	36.300	2,177,980
2025-03-17	36.030	36.670	35.480	36.350	36.350	3,103,540
2025-03-14	35.770	36.480	35.770	36.000	36.000	2,025,302
2025-03-13	36.250	36.380	35.580	35.760	35.760	1,979,638
2025-03-12	36.380	36.980	35.890	36.500	36.500	3,207,968
2025-03-11	37.100	37.500	36.110	36.480	36.480	3,161,098
2025-03-10	36.610	37.750	36.280	37.300	37.300	5,286,354
2025-03-07	35.220	36.800	34.810	36.610	36.610	5,639,970
2025-03-06	35.500	35.910	35.180	35.280	35.280	3,610,968
2025-03-05	35.360	35.650	34.650	35.190	35.190	2,887,865
2025-03-04	35.280	35.900	34.800	35.510	35.510	2,665,400
2025-03-03	35.160	36.120	34.930	35.210	35.210	3,311,878
2025-02-28	35.630	35.810	35.050	35.150	35.150	2,222,953
2025-02-27	35.400	36.470	35.210	35.630	35.630	2,841,520
2025-02-26	35.890	36.240	34.890	35.470	35.470	3,698,879
2025-02-25	36.500	36.500	35.660	35.920	35.920	2,839,168
2025-02-24	36.770	36.950	35.960	36.240	36.240	3,520,601
2025-02-21	37.990	37.990	36.710	37.000	37.000	3,053,500
2025-02-20	37.570	38.100	37.010	37.940	37.940	2,958,700
2025-02-19	36.860	38.260	36.860	37.690	37.690	3,300,200
2025-02-18	37.240	37.620	36.500	36.960	36.960	2,633,800
2025-02-17	35.900	37.650	35.000	37.340	37.340	5,545,702
2025-02-14	37.370	37.380	36.150	36.300	36.300	2,918,502
2025-02-13	38.380	38.380	37.350	37.360	37.360	2,561,200
2025-02-12	38.120	38.500	37.530	38.170	38.170	2,831,270
2025-02-11	36.000	39.000	35.600	38.120	38.120	7,073,642
2025-02-10	36.400	36.880	35.440	35.970	35.970	3,532,252
2025-02-07	36.090	37.170	35.820	36.260	36.260	3,144,060
2025-02-06	35.930	36.090	35.070	36.090	36.090	2,831,447
2025-02-05	35.990	36.200	35.230	35.730	35.730	2,169,720
2025-01-27	34.260	36.460	34.260	35.860	35.860	5,214,502
2025-01-24	34.730	34.730	33.590	34.190	34.190	2,353,925
2025-01-23	34.410	35.310	34.250	34.740	34.740	3,468,612
2025-01-22	34.750	34.750	33.800	34.130	34.130	1,416,410

← NewerPage 7 of 21 · 1,217 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.