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
2023-11-01	62.320	62.820	61.680	62.520	43.764	528,028
2023-10-31	63.000	63.000	61.630	62.320	43.624	788,030
2023-10-30	62.000	63.100	61.860	62.410	43.687	970,685
2023-10-27	58.420	62.920	58.420	62.260	43.582	2,137,725
2023-10-26	58.910	59.500	57.620	59.140	41.398	878,396
2023-10-25	60.000	60.840	59.220	59.490	41.643	996,800
2023-10-24	58.620	59.860	58.000	59.780	41.846	1,153,020
2023-10-23	61.030	61.060	58.050	58.250	40.775	1,124,895
2023-10-20	60.860	62.250	60.810	61.070	42.749	802,149
2023-10-19	61.360	62.100	60.800	61.120	42.784	608,280
2023-10-18	63.350	63.350	61.460	61.460	43.022	867,391
2023-10-17	63.860	64.490	63.260	63.400	44.380	902,283
2023-10-16	65.500	67.130	64.070	64.290	45.003	1,355,522
2023-10-13	66.210	66.210	64.550	65.250	45.675	1,109,089
2023-10-12	65.410	66.660	65.300	66.450	46.515	1,158,787
2023-10-11	65.630	66.330	65.330	65.390	45.773	686,592
2023-10-10	65.540	66.460	65.280	65.410	45.787	667,251
2023-10-09	65.990	66.350	65.200	65.450	45.815	658,953
2023-09-28	66.140	66.820	65.890	65.990	46.193	702,385
2023-09-27	66.250	67.450	65.890	66.000	46.200	1,303,149
2023-09-26	66.720	67.320	66.110	66.170	46.319	685,930
2023-09-25	65.700	67.800	65.560	66.960	46.872	1,530,096
2023-09-22	64.180	66.050	63.700	65.810	46.067	1,035,050
2023-09-21	64.430	64.800	63.900	63.990	44.793	539,371
2023-09-20	65.680	66.130	64.430	64.430	45.101	678,746
2023-09-19	65.300	65.860	64.690	65.680	45.976	858,963
2023-09-18	65.000	66.570	64.370	65.570	45.899	871,673
2023-09-15	65.140	66.190	64.180	65.380	45.766	784,064
2023-09-14	65.600	66.220	64.480	64.930	45.451	602,376
2023-09-13	66.380	66.760	65.060	65.970	46.179	827,801
2023-09-12	66.800	67.350	66.200	66.710	46.697	724,469
2023-09-11	65.600	67.230	64.720	66.760	46.732	1,108,182
2023-09-08	65.630	66.020	65.050	65.150	45.605	592,754
2023-09-07	67.210	67.530	65.660	65.660	45.962	1,012,886
2023-09-06	66.500	67.700	66.260	67.480	47.236	889,894
2023-09-05	67.000	67.490	66.500	66.860	46.802	822,785
2023-09-04	65.750	67.180	65.550	67.160	47.012	1,243,898
2023-09-01	65.730	66.190	64.950	65.880	46.116	696,696
2023-08-31	66.100	66.180	65.240	65.730	46.011	772,458
2023-08-30	65.920	66.780	65.610	66.360	46.452	1,446,396
2023-08-29	63.200	66.140	63.200	66.100	46.270	2,084,856
2023-08-28	69.850	69.850	63.260	63.530	44.471	1,650,707
2023-08-25	64.250	64.800	63.020	63.150	44.205	1,325,695
2023-08-24	65.000	65.800	63.600	64.640	45.248	1,179,509
2023-08-23	67.240	67.250	64.840	64.890	45.423	1,649,249
2023-08-22	69.400	69.770	65.610	67.600	47.320	2,159,941
2023-08-21	74.000	74.000	68.660	68.720	48.104	2,988,571
2023-08-18	75.150	77.560	75.130	75.950	53.165	1,598,962
2023-08-17	75.020	75.690	74.150	75.160	52.612	1,028,036
2023-08-16	76.100	76.800	75.260	75.280	52.696	765,308
2023-08-15	76.870	76.970	75.520	76.160	53.312	732,450
2023-08-14	76.790	77.480	75.100	76.870	53.809	1,274,225
2023-08-11	79.550	80.050	77.010	77.050	53.935	1,779,400
2023-08-10	80.300	81.490	79.500	79.670	55.769	1,285,256
2023-08-09	79.500	81.200	79.130	80.300	56.210	1,296,176
2023-08-08	80.280	80.590	78.850	79.640	55.748	1,178,044
2023-08-07	81.720	81.720	79.650	80.550	56.385	1,312,068
2023-08-04	81.890	82.710	81.270	81.530	57.071	1,633,870
2023-08-03	81.660	82.470	80.800	81.890	57.323	1,400,288
2023-08-02	82.130	83.750	81.760	82.020	57.414	1,532,441

← NewerPage 13 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.