Shanghai Huitong Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	34.750	35.060	33.860	34.590	34.590	1,940,188
2025-01-20	34.430	35.080	34.180	34.280	34.280	1,967,023
2025-01-17	34.860	34.990	34.320	34.450	34.450	1,409,210
2025-01-16	35.320	35.460	34.450	34.830	34.830	1,546,300
2025-01-15	35.800	35.800	34.680	34.930	34.930	1,760,800
2025-01-14	34.420	35.290	33.700	35.100	35.100	2,194,400
2025-01-13	35.350	35.450	34.000	34.070	34.070	1,496,013
2025-01-10	35.880	36.240	35.330	35.330	35.330	1,466,200
2025-01-09	36.310	36.420	35.750	35.840	35.840	2,162,700
2025-01-08	35.800	36.480	35.110	36.360	36.360	2,954,680
2025-01-07	34.810	36.170	34.780	35.800	35.800	2,521,780
2025-01-06	33.900	34.680	32.540	34.680	34.680	2,121,873
2025-01-03	34.330	35.120	33.430	33.670	33.670	2,068,200
2025-01-02	34.150	35.130	33.700	34.660	34.660	2,688,800
2024-12-31	35.700	36.070	34.500	34.690	34.690	3,638,942
2024-12-30	33.210	36.120	33.210	35.880	35.880	5,604,859
2024-12-27	33.500	34.110	32.650	33.340	33.340	2,699,753
2024-12-26	33.990	34.440	32.500	33.620	33.620	3,518,562
2024-12-25	35.160	35.300	33.750	34.070	34.070	1,989,800
2024-12-24	36.000	36.490	34.400	35.150	35.150	2,459,700
2024-12-23	36.880	37.320	35.700	35.890	35.890	2,831,562
2024-12-20	36.100	37.150	36.010	36.530	36.530	2,796,511
2024-12-19	34.530	37.360	34.530	36.460	36.460	5,606,942
2024-12-18	33.400	34.980	32.820	34.400	34.400	4,282,816
2024-12-17	34.560	34.580	31.510	33.300	33.300	7,007,362
2024-12-16	38.400	38.590	34.550	34.550	34.550	7,747,361
2024-12-13	37.230	39.290	37.080	38.390	38.390	4,655,272
2024-12-12	39.140	39.390	36.600	37.600	37.600	6,288,754
2024-12-11	39.650	39.900	38.350	39.020	39.020	3,658,940
2024-12-10	41.000	41.170	39.100	39.700	39.700	4,370,441
2024-12-09	40.000	43.280	39.100	39.800	39.800	7,119,252
2024-12-06	41.710	42.980	41.400	41.600	41.600	4,750,762
2024-12-05	38.610	41.500	38.480	41.440	41.440	5,390,171
2024-12-04	39.200	39.570	37.690	38.940	38.940	4,923,520
2024-12-03	41.900	42.290	39.770	39.830	39.830	6,798,494
2024-12-02	41.880	43.000	41.030	42.100	42.100	3,309,724
2024-11-29	43.000	43.000	40.850	41.800	41.800	3,558,181
2024-11-28	42.350	43.400	42.200	42.700	42.700	2,666,818
2024-11-27	42.880	42.880	41.200	42.360	42.360	2,780,904
2024-11-26	40.200	43.360	39.710	42.220	42.220	5,595,402
2024-11-25	40.170	40.400	38.510	40.400	40.400	3,549,749
2024-11-22	40.390	40.500	39.280	39.890	39.890	4,305,680
2024-11-21	40.500	40.500	39.310	39.860	39.860	6,170,581
2024-11-20	37.450	40.560	37.080	40.560	40.560	9,073,762
2024-11-19	36.490	37.200	35.820	36.870	36.870	4,305,654
2024-11-18	37.700	38.060	35.000	36.480	36.480	5,678,238
2024-11-15	39.510	40.080	37.280	37.460	37.460	6,053,460
2024-11-14	41.600	41.780	39.000	39.610	39.610	9,234,519
2024-11-13	41.200	42.280	39.700	41.520	41.520	8,912,124
2024-11-12	38.900	41.820	38.630	41.300	41.300	6,190,986
2024-11-11	37.500	39.150	35.500	39.030	39.030	7,019,699
2024-11-08	37.170	39.070	36.580	37.500	37.500	5,817,082
2024-11-07	35.800	37.800	35.250	37.100	37.100	5,952,679
2024-11-06	36.410	36.470	35.520	35.990	35.990	4,951,882
2024-11-05	33.850	36.310	33.690	36.300	36.300	7,594,505
2024-11-04	33.910	34.410	33.420	33.720	33.720	4,300,700
2024-11-01	34.750	35.520	33.690	33.910	33.910	3,884,840
2024-10-31	34.900	35.770	33.600	34.790	34.790	5,559,595
2024-10-30	33.660	34.900	32.990	34.880	34.880	5,003,901
2024-10-29	33.060	34.420	32.710	33.890	33.890	6,805,260

← NewerPage 8 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.