Shenzhen Hello Tech Energy Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 61.700 | 64.490 | 61.500 | 62.660 | 43.862 | 3,153,297 |
| 2024-04-29 | 57.450 | 63.400 | 57.210 | 63.380 | 44.366 | 4,968,751 |
| 2024-04-26 | 53.600 | 54.280 | 52.700 | 52.830 | 36.981 | 787,444 |
| 2024-04-25 | 52.180 | 54.480 | 51.700 | 53.640 | 37.548 | 789,971 |
| 2024-04-24 | 53.140 | 53.190 | 51.650 | 52.190 | 36.533 | 773,491 |
| 2024-04-23 | 50.770 | 53.300 | 50.540 | 53.130 | 37.191 | 1,043,939 |
| 2024-04-22 | 49.900 | 51.120 | 49.000 | 50.350 | 35.245 | 523,590 |
| 2024-04-19 | 51.180 | 51.690 | 49.600 | 49.900 | 34.930 | 884,951 |
| 2024-04-18 | 52.700 | 52.880 | 51.560 | 51.760 | 36.232 | 829,113 |
| 2024-04-17 | 50.540 | 53.180 | 50.540 | 52.860 | 37.002 | 910,351 |
| 2024-04-16 | 53.890 | 53.940 | 50.530 | 50.530 | 35.371 | 979,470 |
| 2024-04-15 | 56.000 | 57.200 | 53.600 | 54.050 | 37.835 | 953,328 |
| 2024-04-12 | 56.380 | 56.700 | 55.800 | 55.800 | 39.060 | 459,617 |
| 2024-04-11 | 56.820 | 57.780 | 56.350 | 56.410 | 39.487 | 496,725 |
| 2024-04-10 | 59.250 | 59.250 | 56.630 | 57.150 | 40.005 | 804,028 |
| 2024-04-09 | 56.620 | 59.590 | 56.620 | 59.450 | 41.615 | 1,161,692 |
| 2024-04-08 | 59.250 | 59.430 | 56.580 | 56.620 | 39.634 | 1,001,058 |
| 2024-04-03 | 60.510 | 61.450 | 59.400 | 59.450 | 41.615 | 897,009 |
| 2024-04-02 | 61.310 | 62.200 | 59.850 | 61.000 | 42.700 | 956,557 |
| 2024-04-01 | 61.210 | 62.500 | 61.000 | 61.540 | 43.078 | 1,033,526 |
| 2024-03-29 | 62.040 | 62.430 | 60.860 | 61.080 | 42.756 | 527,037 |
| 2024-03-28 | 60.800 | 63.250 | 60.440 | 62.150 | 43.505 | 1,170,044 |
| 2024-03-27 | 65.650 | 65.650 | 61.120 | 61.250 | 42.875 | 2,042,166 |
| 2024-03-26 | 63.000 | 67.100 | 62.620 | 66.580 | 46.606 | 2,579,284 |
| 2024-03-25 | 62.010 | 64.100 | 60.190 | 63.040 | 44.128 | 1,997,753 |
| 2024-03-22 | 61.550 | 64.920 | 61.330 | 63.020 | 44.114 | 2,676,903 |
| 2024-03-21 | 61.000 | 61.860 | 59.660 | 61.300 | 42.910 | 1,791,543 |
| 2024-03-20 | 60.180 | 62.770 | 60.000 | 60.660 | 42.462 | 1,727,580 |
| 2024-03-19 | 58.920 | 60.200 | 58.430 | 59.800 | 41.860 | 1,931,377 |
| 2024-03-18 | 58.690 | 59.150 | 58.020 | 58.850 | 41.195 | 1,311,853 |
| 2024-03-15 | 58.060 | 58.690 | 57.290 | 58.690 | 41.083 | 927,892 |
| 2024-03-14 | 58.650 | 59.500 | 57.500 | 58.250 | 40.775 | 1,225,560 |
| 2024-03-13 | 59.180 | 60.500 | 58.880 | 59.000 | 41.300 | 1,185,753 |
| 2024-03-12 | 60.480 | 60.600 | 59.210 | 59.830 | 41.881 | 1,061,426 |
| 2024-03-11 | 56.740 | 60.780 | 56.680 | 60.700 | 42.490 | 2,378,394 |
| 2024-03-08 | 56.470 | 57.500 | 55.500 | 56.470 | 39.529 | 1,003,660 |
| 2024-03-07 | 57.530 | 57.970 | 56.120 | 56.460 | 39.522 | 902,218 |
| 2024-03-06 | 57.120 | 58.280 | 56.450 | 57.590 | 40.313 | 800,892 |
| 2024-03-05 | 57.120 | 58.140 | 56.060 | 57.600 | 40.320 | 1,442,977 |
| 2024-03-04 | 58.600 | 59.050 | 56.760 | 57.980 | 40.586 | 887,601 |
| 2024-03-01 | 58.070 | 59.000 | 57.270 | 58.650 | 41.055 | 826,691 |
| 2024-02-29 | 56.800 | 58.580 | 56.210 | 58.220 | 40.754 | 922,510 |
| 2024-02-28 | 59.630 | 61.800 | 56.800 | 56.800 | 39.760 | 1,653,614 |
| 2024-02-27 | 57.500 | 60.280 | 57.500 | 59.950 | 41.965 | 1,083,933 |
| 2024-02-26 | 57.340 | 58.580 | 57.000 | 57.930 | 40.551 | 762,776 |
| 2024-02-23 | 56.910 | 57.750 | 56.530 | 57.660 | 40.362 | 807,485 |
| 2024-02-22 | 56.470 | 57.520 | 56.120 | 56.800 | 39.760 | 789,843 |
| 2024-02-21 | 55.340 | 58.380 | 55.330 | 56.640 | 39.648 | 865,221 |
| 2024-02-20 | 55.970 | 56.800 | 55.200 | 55.960 | 39.172 | 720,108 |
| 2024-02-19 | 57.610 | 58.520 | 55.860 | 56.680 | 39.676 | 1,021,536 |
| 2024-02-08 | 55.660 | 58.670 | 55.300 | 57.650 | 40.355 | 1,157,515 |
| 2024-02-07 | 53.890 | 57.980 | 53.880 | 55.610 | 38.927 | 1,124,531 |
| 2024-02-06 | 49.130 | 55.360 | 49.130 | 54.200 | 37.940 | 1,506,941 |
| 2024-02-05 | 51.790 | 53.360 | 48.010 | 51.350 | 35.945 | 1,467,835 |
| 2024-02-02 | 52.880 | 53.520 | 49.580 | 52.350 | 36.645 | 1,790,496 |
| 2024-02-01 | 55.000 | 55.000 | 52.200 | 52.740 | 36.918 | 1,072,715 |
| 2024-01-31 | 57.000 | 57.680 | 55.000 | 55.000 | 38.500 | 1,203,707 |
| 2024-01-30 | 58.410 | 58.900 | 57.200 | 57.410 | 40.187 | 641,247 |
| 2024-01-29 | 60.330 | 60.590 | 58.060 | 58.630 | 41.041 | 993,150 |
| 2024-01-26 | 61.090 | 61.750 | 60.130 | 60.200 | 42.140 | 736,019 |
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.