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
2023-08-02	82.130	83.750	81.760	82.020	57.414	1,532,441
2023-08-01	82.820	83.220	81.650	82.050	57.435	1,990,326
2023-07-31	79.180	84.880	78.830	83.220	58.254	4,395,987
2023-07-28	78.690	79.410	77.600	79.300	55.510	1,283,045
2023-07-27	79.910	80.830	78.560	78.730	55.111	1,493,450
2023-07-26	81.000	82.280	80.010	80.130	56.091	1,682,423
2023-07-25	80.810	81.400	79.410	80.740	56.518	2,019,920
2023-07-24	81.050	82.340	77.370	80.650	56.455	3,323,447
2023-07-21	78.100	83.000	77.810	81.180	56.826	3,339,907
2023-07-20	78.970	79.700	78.080	78.110	54.677	941,059
2023-07-19	79.580	81.150	78.820	79.010	55.307	1,075,162
2023-07-18	79.190	81.570	78.610	79.820	55.874	1,331,290
2023-07-17	80.120	81.000	78.810	79.190	55.433	1,408,797
2023-07-14	81.040	81.410	79.700	79.920	55.944	1,357,162
2023-07-13	81.500	83.500	81.180	81.210	56.847	1,780,996
2023-07-12	82.070	82.330	80.510	81.490	57.043	2,237,383
2023-07-11	78.010	83.500	77.330	82.240	57.568	5,091,805
2023-07-10	75.570	78.940	75.210	77.400	54.180	2,073,397
2023-07-07	76.970	76.970	75.550	75.550	52.885	1,033,893
2023-07-06	77.730	78.170	76.900	77.000	53.900	974,953
2023-07-05	78.800	79.490	77.730	78.040	54.628	1,097,112
2023-07-04	78.980	79.170	78.000	78.860	55.202	1,486,450
2023-07-03	80.040	81.360	78.930	79.250	55.475	2,197,610
2023-06-30	78.210	80.660	77.560	79.110	55.377	2,348,081
2023-06-29	76.550	81.860	76.000	77.880	54.516	3,405,483
2023-06-28	77.120	77.500	74.950	75.580	52.906	1,050,943
2023-06-27	74.500	77.000	73.720	76.890	53.823	1,519,789
2023-06-26	75.500	75.980	73.100	74.650	52.255	1,512,072
2023-06-21	78.710	79.400	75.970	76.000	53.200	1,543,628
2023-06-20	79.080	79.420	78.010	78.690	55.083	950,387
2023-06-19	79.490	80.600	78.920	79.070	55.349	1,220,227
2023-06-16	79.500	80.300	78.570	79.760	55.832	1,439,410
2023-06-15	77.000	79.330	76.210	79.220	55.454	1,729,817
2023-06-14	78.750	78.990	77.000	77.030	53.921	921,310
2023-06-13	79.950	80.700	78.420	78.530	54.971	904,608
2023-06-12	79.290	80.250	77.610	79.530	55.671	1,054,417
2023-06-09	76.210	79.100	76.120	78.970	55.279	2,123,843
2023-06-08	76.900	78.290	76.090	76.120	53.284	980,922
2023-06-07	78.180	78.180	76.300	76.890	53.823	930,083
2023-06-06	80.550	80.850	77.600	77.880	54.516	1,288,974
2023-06-05	81.980	82.520	80.250	80.290	56.203	1,352,621
2023-06-02	79.900	83.150	79.520	82.290	57.603	1,944,185
2023-06-01	78.990	81.220	78.500	79.860	55.902	1,578,158
2023-05-31	80.990	80.990	78.410	78.570	54.999	1,427,049
2023-05-30	80.000	81.100	79.530	80.500	56.350	935,725
2023-05-29	81.370	82.100	79.700	80.300	56.210	1,223,083
2023-05-26	82.000	82.410	80.230	81.220	56.854	1,297,664
2023-05-25	109.00	110.61	107.63	108.70	57.073	1,462,854
2023-05-24	107.90	111.36	107.58	108.93	57.193	1,953,904
2023-05-23	108.48	111.39	107.61	108.50	56.968	1,615,523
2023-05-22	107.63	108.53	106.00	108.07	56.742	1,243,189
2023-05-19	105.92	106.79	104.61	106.52	55.928	1,006,325
2023-05-18	106.26	106.63	105.20	105.94	55.623	915,589
2023-05-17	105.00	106.50	104.50	106.24	55.781	1,059,844
2023-05-16	105.79	106.98	105.00	105.30	55.287	1,223,109
2023-05-15	102.99	106.95	102.87	106.69	56.017	2,166,467
2023-05-12	104.04	105.47	102.60	102.85	54.001	1,286,335
2023-05-11	102.98	106.44	102.50	104.20	54.710	2,091,234
2023-05-10	100.87	103.56	100.50	102.96	54.059	1,596,631
2023-05-09	104.12	104.35	101.81	101.85	53.476	1,969,127

← NewerPage 14 of 17 · 991 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.