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
2023-05-08	104.71	105.39	103.69	104.35	54.789	1,369,342
2023-05-05	107.30	107.73	103.65	103.78	54.489	2,113,072
2023-05-04	106.51	107.82	105.89	106.14	55.728	1,867,589
2023-04-28	106.00	107.06	105.00	106.10	55.707	2,525,299
2023-04-27	108.38	108.82	105.78	106.00	55.655	3,266,610
2023-04-26	104.39	114.66	104.39	108.40	56.915	6,607,797
2023-04-25	135.04	135.04	122.91	123.56	64.875	3,293,071
2023-04-24	143.78	144.06	132.81	133.86	70.283	2,885,842
2023-04-21	144.90	147.00	143.00	143.48	75.334	1,580,670
2023-04-20	151.00	151.35	143.91	144.49	75.864	2,896,093
2023-04-19	152.50	152.86	149.70	151.00	79.282	2,681,329
2023-04-18	145.94	154.58	145.94	153.51	80.600	4,137,697
2023-04-17	145.06	148.73	144.13	145.97	76.641	2,206,091
2023-04-14	143.88	148.86	143.43	147.93	77.670	2,423,350
2023-04-13	146.01	148.28	144.00	144.00	75.607	1,687,545
2023-04-12	145.70	146.92	143.70	146.74	77.045	1,727,385
2023-04-11	148.50	148.60	144.81	145.91	76.609	2,434,832
2023-04-10	144.20	149.11	144.00	149.00	78.232	2,871,037
2023-04-07	142.00	145.90	142.00	143.29	75.234	1,518,868
2023-04-06	139.45	143.11	138.41	142.57	74.856	1,481,500
2023-04-04	145.40	145.40	139.06	139.44	73.212	2,613,818
2023-04-03	146.55	146.88	144.17	145.09	76.179	1,626,816
2023-03-31	146.11	148.00	145.13	146.66	77.003	1,056,502
2023-03-30	145.98	148.00	144.44	146.66	77.003	1,196,180
2023-03-29	147.65	149.39	145.20	145.36	76.321	1,593,186
2023-03-28	148.41	151.20	146.69	146.80	77.077	1,872,468
2023-03-27	149.58	152.55	148.11	149.05	78.258	3,055,789
2023-03-24	143.53	150.24	143.41	149.14	78.305	3,945,787
2023-03-23	142.41	144.96	141.56	143.46	75.323	1,776,061
2023-03-22	143.88	146.40	142.90	143.18	75.176	2,309,174
2023-03-21	141.97	143.77	140.01	143.77	75.486	2,036,692
2023-03-20	142.66	144.45	137.00	141.98	74.546	3,061,522
2023-03-17	145.61	146.66	142.38	142.38	74.756	1,671,444
2023-03-16	147.42	147.93	142.08	144.88	76.069	2,090,124
2023-03-15	148.17	149.85	147.13	147.93	77.670	1,379,323
2023-03-14	152.80	153.30	143.88	148.10	77.759	3,391,988
2023-03-13	155.01	156.24	151.68	153.36	80.521	1,837,033
2023-03-10	160.22	160.76	155.85	156.00	81.907	2,142,389
2023-03-09	165.15	165.90	161.61	161.85	84.979	1,857,694
2023-03-08	165.98	166.90	164.81	165.59	86.942	911,421
2023-03-07	170.26	170.27	165.50	165.70	87.000	1,215,326
2023-03-06	168.67	170.30	165.99	170.26	89.394	1,533,424
2023-03-03	168.46	169.35	167.91	168.32	88.376	988,784
2023-03-02	172.50	173.25	168.16	168.58	88.512	2,085,576
2023-03-01	173.49	173.49	172.09	172.50	90.570	1,238,136
2023-02-28	174.00	174.79	171.78	173.41	91.048	1,436,460
2023-02-27	174.27	177.72	172.60	174.88	91.820	1,347,451
2023-02-24	175.01	175.73	173.78	174.27	91.500	793,563
2023-02-23	176.41	177.44	174.18	174.52	91.631	1,116,966
2023-02-22	174.87	178.39	174.20	176.40	92.618	1,285,922
2023-02-21	174.90	176.36	174.05	175.53	92.161	1,019,969
2023-02-20	172.92	174.90	171.40	174.80	91.778	1,199,760
2023-02-17	177.60	178.49	172.76	173.54	91.116	2,325,353
2023-02-16	180.10	182.86	176.91	177.88	93.395	1,913,702
2023-02-15	181.85	182.88	178.87	180.09	94.555	1,397,556
2023-02-14	182.98	183.30	180.70	181.78	95.443	1,238,459
2023-02-13	178.58	182.47	178.58	182.29	95.711	2,473,465
2023-02-10	182.00	182.00	178.35	178.59	93.768	2,493,385
2023-02-09	186.02	186.40	180.00	182.00	95.558	3,585,614
2023-02-08	188.40	189.32	186.36	186.76	98.058	1,319,239

← NewerPage 15 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.