Shenzhen Hello Tech Energy Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 67.470 | 67.850 | 65.610 | 66.670 | 46.669 | 1,482,017 |
| 2024-07-26 | 68.030 | 68.950 | 67.160 | 67.410 | 47.187 | 2,063,426 |
| 2024-07-25 | 67.990 | 70.700 | 67.000 | 69.000 | 48.300 | 2,674,358 |
| 2024-07-24 | 66.760 | 69.500 | 66.150 | 67.660 | 47.362 | 2,157,510 |
| 2024-07-23 | 67.990 | 68.440 | 65.740 | 66.760 | 46.732 | 2,521,008 |
| 2024-07-22 | 64.340 | 70.970 | 64.340 | 68.900 | 48.230 | 3,873,902 |
| 2024-07-19 | 60.200 | 61.400 | 59.850 | 60.700 | 42.490 | 502,047 |
| 2024-07-18 | 59.100 | 60.240 | 57.820 | 60.200 | 42.140 | 682,199 |
| 2024-07-17 | 58.760 | 60.350 | 58.520 | 59.460 | 41.622 | 610,516 |
| 2024-07-16 | 59.130 | 59.980 | 58.460 | 59.060 | 41.342 | 583,616 |
| 2024-07-15 | 61.320 | 61.520 | 58.900 | 59.130 | 41.391 | 744,154 |
| 2024-07-12 | 60.000 | 61.820 | 59.490 | 61.320 | 42.924 | 862,015 |
| 2024-07-11 | 58.900 | 60.000 | 58.240 | 59.640 | 41.748 | 916,188 |
| 2024-07-10 | 57.090 | 58.840 | 56.010 | 58.200 | 40.740 | 546,697 |
| 2024-07-09 | 56.040 | 57.630 | 55.120 | 57.180 | 40.026 | 545,629 |
| 2024-07-08 | 57.100 | 57.980 | 56.000 | 56.040 | 39.228 | 551,670 |
| 2024-07-05 | 56.670 | 57.270 | 55.890 | 56.910 | 39.837 | 486,430 |
| 2024-07-04 | 57.670 | 59.160 | 56.570 | 56.670 | 39.669 | 626,732 |
| 2024-07-03 | 58.000 | 59.200 | 57.180 | 58.190 | 40.733 | 780,663 |
| 2024-07-02 | 57.680 | 57.780 | 56.900 | 57.330 | 40.131 | 350,644 |
| 2024-07-01 | 57.300 | 58.380 | 56.690 | 57.640 | 40.348 | 548,520 |
| 2024-06-28 | 57.500 | 59.180 | 57.150 | 57.300 | 40.110 | 642,782 |
| 2024-06-27 | 58.140 | 59.170 | 57.400 | 57.720 | 40.404 | 471,004 |
| 2024-06-26 | 57.120 | 58.900 | 56.690 | 58.680 | 41.076 | 741,426 |
| 2024-06-25 | 57.170 | 57.570 | 56.000 | 57.110 | 39.977 | 789,670 |
| 2024-06-24 | 58.260 | 58.760 | 57.020 | 57.180 | 40.026 | 583,842 |
| 2024-06-21 | 59.320 | 59.600 | 58.380 | 58.510 | 40.957 | 383,026 |
| 2024-06-20 | 59.910 | 60.880 | 59.040 | 59.320 | 41.524 | 586,047 |
| 2024-06-19 | 60.200 | 60.400 | 59.330 | 59.910 | 41.937 | 584,733 |
| 2024-06-18 | 60.490 | 61.000 | 60.100 | 60.300 | 42.210 | 567,057 |
| 2024-06-17 | 60.910 | 61.830 | 60.290 | 60.490 | 42.343 | 671,472 |
| 2024-06-14 | 61.750 | 61.750 | 60.880 | 60.960 | 42.672 | 480,475 |
| 2024-06-13 | 61.450 | 62.530 | 60.900 | 61.750 | 43.225 | 534,779 |
| 2024-06-12 | 61.300 | 62.470 | 60.960 | 61.340 | 42.938 | 512,380 |
| 2024-06-11 | 60.700 | 61.790 | 59.110 | 61.510 | 43.057 | 790,585 |
| 2024-06-07 | 61.460 | 61.980 | 59.900 | 60.700 | 42.490 | 992,877 |
| 2024-06-06 | 64.040 | 64.980 | 60.850 | 60.970 | 42.679 | 1,426,670 |
| 2024-06-05 | 63.660 | 65.990 | 63.510 | 64.370 | 45.059 | 672,056 |
| 2024-06-04 | 63.920 | 65.150 | 62.880 | 64.840 | 45.388 | 968,436 |
| 2024-06-03 | 66.500 | 66.720 | 63.570 | 64.480 | 45.136 | 1,183,483 |
| 2024-05-31 | 65.550 | 66.490 | 65.410 | 65.750 | 46.025 | 646,877 |
| 2024-05-30 | 65.800 | 66.160 | 64.980 | 65.550 | 45.885 | 741,928 |
| 2024-05-29 | 65.800 | 67.860 | 65.390 | 65.760 | 46.032 | 913,339 |
| 2024-05-28 | 65.300 | 65.600 | 64.330 | 65.280 | 45.696 | 656,945 |
| 2024-05-27 | 65.080 | 65.840 | 64.370 | 65.280 | 45.696 | 573,340 |
| 2024-05-24 | 65.000 | 66.620 | 64.650 | 65.430 | 45.801 | 709,422 |
| 2024-05-23 | 67.300 | 67.700 | 65.900 | 66.110 | 46.277 | 980,651 |
| 2024-05-22 | 66.300 | 67.330 | 66.070 | 67.130 | 46.991 | 815,655 |
| 2024-05-21 | 64.500 | 67.000 | 64.310 | 66.300 | 46.410 | 1,202,706 |
| 2024-05-20 | 65.970 | 66.170 | 64.200 | 65.060 | 45.542 | 881,515 |
| 2024-05-17 | 64.540 | 65.930 | 64.500 | 65.080 | 45.556 | 894,066 |
| 2024-05-16 | 65.190 | 66.090 | 64.640 | 64.860 | 45.402 | 887,705 |
| 2024-05-15 | 65.300 | 67.760 | 64.950 | 65.050 | 45.535 | 1,664,801 |
| 2024-05-14 | 64.900 | 65.550 | 64.210 | 65.130 | 45.591 | 734,377 |
| 2024-05-13 | 65.610 | 66.570 | 64.700 | 64.880 | 45.416 | 1,057,722 |
| 2024-05-10 | 67.780 | 68.020 | 66.320 | 66.520 | 46.564 | 1,627,910 |
| 2024-05-09 | 64.600 | 69.680 | 64.600 | 68.260 | 47.782 | 3,132,977 |
| 2024-05-08 | 64.420 | 65.800 | 63.910 | 63.920 | 44.744 | 1,109,551 |
| 2024-05-07 | 64.170 | 65.100 | 63.220 | 65.090 | 45.563 | 1,399,349 |
| 2024-05-06 | 63.020 | 64.550 | 62.000 | 64.200 | 44.940 | 2,285,637 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-30 | 1.1500 CNY |
| 2024-10-11 | 0.2830 CNY |
| 2023-05-26 | 2.7079 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.