Shenzhen Hello Tech Energy Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	59.830	61.160	58.810	61.090	42.763	1,054,100
2024-01-24	59.990	60.370	58.510	59.840	41.888	1,519,803
2024-01-23	60.780	62.460	58.910	59.750	41.825	1,685,145
2024-01-22	65.510	65.550	60.000	60.850	42.595	1,496,339
2024-01-19	70.600	72.100	65.810	66.010	46.207	1,641,602
2024-01-18	71.000	71.460	68.600	70.580	49.406	1,140,055
2024-01-17	72.990	73.680	71.050	71.100	49.770	550,015
2024-01-16	73.680	74.480	72.000	73.370	51.359	956,926
2024-01-15	75.130	75.130	75.130	75.130	52.591	0
2024-01-12	75.450	76.760	74.850	75.130	52.591	1,471,716
2024-01-11	72.510	77.270	71.870	75.980	53.186	2,527,449
2024-01-10	69.980	74.250	69.110	73.000	51.100	2,078,918
2024-01-09	68.990	70.400	67.500	70.310	49.217	1,359,535
2024-01-08	70.900	71.890	68.720	69.060	48.342	877,703
2024-01-05	73.000	74.000	70.810	71.390	49.973	1,099,361
2024-01-04	74.720	74.800	71.600	72.930	51.051	1,669,346
2024-01-03	74.000	75.480	73.660	74.950	52.465	1,393,966
2024-01-02	75.540	75.700	74.210	74.350	52.045	1,597,754
2023-12-29	77.310	77.500	75.110	76.400	53.480	2,249,765
2023-12-28	74.460	79.700	73.400	77.800	54.460	3,960,929
2023-12-27	74.910	75.500	72.820	74.100	51.870	2,269,422
2023-12-26	73.800	76.500	72.860	76.000	53.200	2,906,176
2023-12-25	73.200	78.170	72.700	74.560	52.192	3,774,873
2023-12-22	68.000	78.200	65.800	75.290	52.703	5,347,280
2023-12-21	63.500	66.990	63.300	66.350	46.445	1,137,932
2023-12-20	64.470	65.150	63.810	63.820	44.674	347,116
2023-12-19	64.140	65.130	63.660	64.420	45.094	513,415
2023-12-18	65.130	65.600	63.630	63.820	44.674	602,896
2023-12-15	67.000	67.250	65.510	65.600	45.920	458,738
2023-12-14	66.390	67.490	65.920	66.130	46.291	406,056
2023-12-13	66.550	67.150	65.780	66.210	46.347	367,908
2023-12-12	66.810	67.280	66.340	67.000	46.900	363,696
2023-12-11	65.640	67.080	64.720	66.930	46.851	530,691
2023-12-08	66.400	66.890	65.600	65.710	45.997	420,667
2023-12-07	67.360	67.970	65.430	66.400	46.480	641,596
2023-12-06	65.710	68.260	65.710	67.350	47.145	903,201
2023-12-05	66.610	67.330	65.710	65.710	45.997	500,528
2023-12-04	67.060	67.600	66.400	66.660	46.662	598,467
2023-12-01	66.880	67.650	66.600	67.070	46.949	505,845
2023-11-30	68.710	69.360	66.840	67.200	47.040	607,180
2023-11-29	69.400	69.810	68.750	68.920	48.244	604,497
2023-11-28	68.000	70.500	66.820	69.630	48.741	1,506,706
2023-11-27	67.520	67.700	66.320	66.920	46.844	734,848
2023-11-24	68.600	69.410	67.520	67.660	47.362	769,090
2023-11-23	68.710	69.370	68.600	68.880	48.216	572,852
2023-11-22	70.190	70.500	69.000	69.060	48.342	1,420,062
2023-11-21	69.130	72.980	69.130	70.980	49.686	2,768,563
2023-11-20	68.690	69.410	67.420	69.130	48.391	944,091
2023-11-17	67.290	68.500	67.140	68.010	47.607	716,189
2023-11-16	68.710	68.960	67.600	67.600	47.320	937,676
2023-11-15	68.620	69.580	68.310	69.210	48.447	1,207,845
2023-11-14	67.650	68.630	67.270	68.240	47.768	989,879
2023-11-13	67.400	67.850	66.810	67.720	47.404	928,624
2023-11-10	66.800	67.800	65.830	67.450	47.215	1,316,525
2023-11-09	66.500	67.620	66.130	66.910	46.837	1,245,542
2023-11-08	65.800	66.880	65.330	66.470	46.529	1,012,473
2023-11-07	65.410	65.960	64.510	65.690	45.983	1,002,271
2023-11-06	63.100	65.360	63.100	65.090	45.563	1,168,435
2023-11-03	61.440	63.580	61.440	63.170	44.219	1,275,008
2023-11-02	62.320	62.940	61.410	61.430	43.001	663,110

← NewerPage 12 of 17 · 990 trading daysOlder →

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.