Shanghai Huitong Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	31.000	33.950	30.880	32.900	32.900	9,181,351
2024-10-25	30.300	32.970	29.400	31.310	31.310	10,566,488
2024-10-24	34.600	34.600	31.090	31.090	31.090	10,131,280
2024-10-23	32.650	35.300	32.110	34.540	34.540	8,448,537
2024-10-22	30.150	32.930	29.480	32.300	32.300	7,852,940
2024-10-21	31.500	31.500	29.860	30.000	30.000	5,816,500
2024-10-18	29.810	31.850	29.550	31.110	31.110	6,132,448
2024-10-17	30.180	30.580	29.860	29.980	29.980	2,724,481
2024-10-16	30.610	30.800	29.610	30.050	30.050	2,704,045
2024-10-15	30.150	31.260	29.680	30.610	30.610	3,929,341
2024-10-14	30.150	30.270	29.170	30.100	30.100	3,549,461
2024-10-11	31.200	31.220	29.580	29.780	29.780	3,247,628
2024-10-10	32.000	32.350	31.100	31.200	31.200	4,765,300
2024-10-09	31.500	32.790	29.420	31.530	31.530	7,930,070
2024-10-08	33.500	33.900	30.200	31.420	31.420	10,410,220
2024-09-30	30.000	31.850	28.800	31.070	31.070	9,831,480
2024-09-27	29.330	29.650	28.630	29.650	29.650	3,234,531
2024-09-26	27.850	28.990	27.640	28.860	28.860	4,245,480
2024-09-25	27.600	28.270	27.240	27.680	27.680	3,419,400
2024-09-24	26.980	27.400	26.440	27.070	27.070	2,578,400
2024-09-23	25.700	26.660	25.350	26.350	26.350	2,891,813
2024-09-20	25.190	26.140	24.940	25.500	25.500	2,239,800
2024-09-19	25.140	25.800	24.800	25.190	25.190	1,849,900
2024-09-18	24.720	24.940	24.250	24.790	24.790	1,269,200
2024-09-13	24.920	25.000	24.620	24.730	24.730	1,295,013
2024-09-12	25.430	25.430	24.800	24.800	24.800	822,920
2024-09-11	24.990	25.480	24.740	25.000	25.000	930,999
2024-09-10	24.900	25.350	24.670	25.110	25.110	1,284,800
2024-09-09	26.120	26.120	24.690	24.820	24.820	1,780,779
2024-09-06	26.300	26.680	25.800	25.870	25.870	1,698,774
2024-09-05	25.430	26.500	25.350	26.260	26.260	2,889,260
2024-09-04	25.520	25.780	25.100	25.270	25.270	1,910,560
2024-09-03	27.100	27.380	24.510	25.560	25.560	2,522,613
2024-09-02	27.830	27.830	26.890	27.020	27.020	929,333
2024-08-30	27.080	27.900	26.970	27.530	27.530	1,682,533
2024-08-29	27.300	27.350	26.920	27.110	27.110	658,313
2024-08-28	27.220	27.740	27.060	27.250	27.250	783,709
2024-08-27	28.000	28.000	26.550	27.270	27.270	1,294,400
2024-08-26	27.220	28.240	27.030	27.750	27.750	1,161,500
2024-08-23	26.990	27.400	26.800	27.210	27.210	969,100
2024-08-22	27.350	27.950	26.900	27.100	27.100	1,120,300
2024-08-21	27.860	27.860	27.150	27.430	27.430	874,600
2024-08-20	28.810	28.810	27.060	27.660	27.660	2,018,200
2024-08-19	28.170	29.080	27.850	28.570	28.570	2,290,865
2024-08-16	27.880	28.960	27.880	28.240	28.240	1,878,880
2024-08-15	27.500	27.940	27.130	27.870	27.870	1,338,300
2024-08-14	28.100	28.200	27.370	27.540	27.540	1,147,600
2024-08-13	27.730	28.200	27.390	27.920	27.920	1,479,256
2024-08-12	28.520	28.570	27.540	28.000	28.000	2,414,221
2024-08-09	29.120	29.300	28.580	28.680	28.680	1,834,476
2024-08-08	29.340	29.340	28.360	28.870	28.870	3,068,800
2024-08-07	28.210	29.080	27.700	28.960	28.960	5,732,460
2024-08-06	27.240	27.950	27.140	27.780	27.780	2,168,380
2024-08-05	27.270	28.200	26.980	27.240	27.240	2,589,480
2024-08-02	28.000	28.000	27.080	27.200	27.200	1,838,000
2024-08-01	28.300	28.550	27.650	27.970	27.970	2,059,520
2024-07-31	27.030	28.500	26.760	28.150	28.150	3,519,380
2024-07-30	25.790	27.500	25.310	27.030	27.030	3,827,811
2024-07-29	26.170	26.500	25.490	25.890	25.890	1,992,380
2024-07-26	25.600	26.200	25.410	25.870	25.870	1,538,900

← NewerPage 9 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.