Shanghai Huitong Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	25.100	27.060	24.950	26.180	26.180	4,742,100
2026-10-19	26.110	26.210	24.000	25.330	25.330	5,685,195
2026-10-16	27.780	27.950	26.100	26.180	26.180	6,134,575
2026-10-15	27.840	28.950	26.990	27.240	27.240	6,239,422
2026-10-14	29.210	29.500	27.930	28.200	28.200	6,700,907
2026-10-13	27.000	29.700	26.550	29.500	29.500	8,677,502
2026-10-12	29.350	29.400	26.600	27.000	27.000	6,510,500
2026-10-09	29.100	29.800	27.900	29.400	29.400	5,436,660
2026-10-08	29.380	30.300	28.770	29.100	29.100	4,500,214
2026-09-30	29.790	29.990	29.280	29.400	29.400	4,299,994
2026-09-29	29.620	30.420	29.220	29.600	29.600	5,583,809
2026-09-28	30.380	32.080	29.660	29.770	29.770	9,617,204
2026-09-24	31.050	31.660	29.950	30.250	30.250	18,415,585
2026-09-23	28.930	31.610	28.560	31.610	31.610	14,560,875
2026-09-22	27.060	29.400	26.900	28.740	28.740	9,623,908
2026-09-21	26.800	27.550	26.520	27.200	27.200	6,629,580
2026-09-18	26.570	27.050	26.200	26.800	26.800	3,686,402
2026-09-17	25.880	27.070	25.760	26.550	26.550	3,914,500
2026-09-16	25.340	26.180	25.330	25.990	25.990	2,602,700
2026-09-15	26.500	26.980	25.400	25.460	25.460	3,633,000
2026-09-14	26.330	26.860	26.000	26.720	26.720	2,753,783
2026-09-11	27.540	27.540	26.000	26.430	26.430	2,479,500
2026-09-10	27.270	27.720	27.180	27.200	27.200	2,001,900
2026-09-09	28.180	28.490	27.390	27.520	27.520	4,422,960
2026-09-08	28.290	28.890	28.000	28.160	28.160	3,675,400
2026-09-07	28.030	28.610	27.770	28.330	28.330	4,493,810
2026-09-04	28.380	29.500	28.020	28.030	28.030	5,606,994
2026-09-03	28.000	28.480	27.110	28.280	28.280	6,819,882
2026-09-02	27.200	27.780	26.850	27.720	27.720	3,228,623
2026-09-01	27.180	27.500	26.550	27.310	27.310	4,202,409
2026-08-31	25.790	27.270	25.160	26.840	26.840	6,732,073
2026-08-28	26.550	26.550	25.610	25.840	25.840	4,541,800
2026-08-27	26.940	26.980	26.260	26.560	26.560	3,399,379
2026-08-26	26.600	27.080	26.060	26.410	26.410	8,330,198
2026-08-25	24.520	26.580	23.850	26.580	26.580	8,036,099
2026-08-24	24.540	24.700	24.000	24.160	24.160	2,063,600
2026-08-21	24.240	24.690	23.830	24.550	24.550	2,089,568
2026-08-20	23.680	24.980	23.610	24.490	24.490	3,046,889
2026-08-19	25.480	25.700	23.510	23.620	23.620	3,961,084
2026-08-18	25.450	25.990	25.360	25.720	25.720	2,259,500
2026-08-17	25.150	25.770	24.700	25.550	25.550	2,665,900
2026-08-14	25.520	25.520	24.890	25.150	25.150	1,845,100
2026-08-13	25.600	26.220	25.270	25.270	25.270	3,315,000
2026-08-12	25.490	26.350	25.440	25.670	25.670	4,402,822
2026-08-11	23.500	25.850	23.270	25.600	25.600	7,959,765
2026-08-10	23.810	23.810	22.970	23.690	23.690	2,866,200
2026-08-07	22.920	23.850	22.480	23.690	23.690	4,106,711
2026-08-06	23.000	23.600	22.650	23.010	23.010	3,585,470
2026-08-05	22.600	23.080	22.400	22.940	22.940	4,432,100
2026-08-04	22.290	22.690	22.170	22.380	22.380	3,220,300
2026-08-03	22.510	22.800	21.760	22.220	22.220	3,552,000
2026-07-31	22.400	23.000	22.010	22.510	22.510	5,621,471
2026-07-30	24.070	24.530	21.640	21.810	21.810	6,600,800
2026-07-29	24.750	24.850	23.840	24.040	24.040	2,880,000
2026-07-28	24.890	25.830	24.500	24.700	24.700	3,253,978
2026-07-27	24.460	25.430	24.460	24.840	24.840	2,168,920
2026-07-24	25.560	25.920	24.850	24.850	24.850	2,083,900
2026-07-23	25.430	25.800	24.460	25.660	25.660	3,249,770
2026-07-22	26.780	26.780	25.520	25.520	25.520	5,042,900
2026-07-21	26.200	28.350	23.620	28.350	28.350	5,474,874

Page 1 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.