Shenzhen Hello Tech Energy Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 187.20 | 188.89 | 186.70 | 188.25 | 98.840 | 770,722 |
| 2023-02-06 | 191.70 | 191.70 | 187.00 | 188.10 | 98.761 | 1,320,930 |
| 2023-02-03 | 192.50 | 193.98 | 186.62 | 191.87 | 100.74 | 1,872,450 |
| 2023-02-02 | 192.48 | 192.95 | 190.85 | 192.04 | 100.83 | 1,194,322 |
| 2023-02-01 | 188.59 | 193.50 | 188.30 | 192.88 | 101.27 | 1,794,303 |
| 2023-01-31 | 193.00 | 193.09 | 186.50 | 188.78 | 99.118 | 2,456,039 |
| 2023-01-30 | 192.00 | 195.56 | 190.89 | 193.78 | 101.74 | 2,436,987 |
| 2023-01-20 | 189.03 | 190.60 | 188.15 | 189.11 | 99.291 | 1,199,751 |
| 2023-01-19 | 192.97 | 192.97 | 188.32 | 189.30 | 99.391 | 1,998,805 |
| 2023-01-18 | 191.99 | 195.55 | 189.22 | 194.20 | 101.96 | 1,571,400 |
| 2023-01-17 | 189.00 | 192.50 | 186.50 | 191.25 | 100.42 | 2,292,837 |
| 2023-01-16 | 187.59 | 189.49 | 185.61 | 188.50 | 98.971 | 1,931,400 |
| 2023-01-13 | 193.88 | 194.97 | 186.60 | 187.59 | 98.493 | 1,253,839 |
| 2023-01-12 | 196.31 | 199.81 | 193.31 | 193.60 | 101.65 | 676,712 |
| 2023-01-11 | 200.56 | 201.76 | 196.02 | 196.18 | 103.00 | 750,316 |
| 2023-01-10 | 202.71 | 204.00 | 199.65 | 201.50 | 105.80 | 798,850 |
| 2023-01-09 | 204.00 | 207.67 | 199.06 | 202.65 | 106.40 | 1,256,968 |
| 2023-01-06 | 198.97 | 206.35 | 198.88 | 203.09 | 106.63 | 1,749,655 |
| 2023-01-05 | 193.86 | 200.98 | 193.01 | 197.98 | 103.95 | 1,161,591 |
| 2023-01-04 | 198.71 | 198.71 | 193.00 | 193.87 | 101.79 | 1,007,870 |
| 2023-01-03 | 186.48 | 198.87 | 186.48 | 198.71 | 104.33 | 1,429,089 |
| 2022-12-30 | 188.90 | 191.88 | 187.30 | 188.25 | 98.840 | 1,177,758 |
| 2022-12-29 | 190.04 | 192.66 | 187.70 | 188.01 | 98.714 | 1,242,726 |
| 2022-12-28 | 197.30 | 197.30 | 189.25 | 190.05 | 99.785 | 1,481,860 |
| 2022-12-27 | 195.90 | 199.48 | 194.00 | 198.98 | 104.47 | 1,020,439 |
| 2022-12-26 | 187.10 | 196.55 | 186.18 | 195.89 | 102.85 | 1,070,724 |
| 2022-12-23 | 187.99 | 191.28 | 184.52 | 185.61 | 97.454 | 787,621 |
| 2022-12-22 | 197.80 | 198.96 | 188.00 | 188.04 | 98.730 | 2,032,210 |
| 2022-12-21 | 196.89 | 199.29 | 194.00 | 198.01 | 103.96 | 1,129,344 |
| 2022-12-20 | 200.66 | 203.87 | 196.62 | 197.05 | 103.46 | 1,110,931 |
| 2022-12-19 | 201.00 | 205.11 | 199.01 | 200.00 | 105.01 | 1,012,835 |
| 2022-12-16 | 206.08 | 207.58 | 201.88 | 202.58 | 106.36 | 893,893 |
| 2022-12-15 | 207.97 | 209.50 | 205.20 | 209.05 | 109.76 | 1,364,969 |
| 2022-12-14 | 210.30 | 212.77 | 205.98 | 208.09 | 109.26 | 1,335,698 |
| 2022-12-13 | 216.80 | 217.88 | 210.51 | 211.51 | 111.05 | 1,069,970 |
| 2022-12-12 | 225.60 | 225.88 | 215.77 | 216.80 | 113.83 | 1,441,816 |
| 2022-12-09 | 225.60 | 230.00 | 220.00 | 226.36 | 118.85 | 895,951 |
| 2022-12-08 | 228.00 | 232.59 | 224.00 | 227.70 | 119.55 | 667,870 |
| 2022-12-07 | 229.00 | 235.74 | 225.19 | 227.14 | 119.26 | 1,535,626 |
| 2022-12-06 | 220.01 | 230.50 | 220.01 | 228.58 | 120.01 | 1,297,601 |
| 2022-12-05 | 221.01 | 225.97 | 213.28 | 222.50 | 116.82 | 1,610,616 |
| 2022-12-02 | 215.50 | 226.26 | 215.01 | 222.48 | 116.81 | 1,758,736 |
| 2022-12-01 | 214.70 | 221.16 | 214.70 | 216.42 | 113.63 | 1,443,332 |
| 2022-11-30 | 212.97 | 215.88 | 210.10 | 214.53 | 112.64 | 1,567,940 |
| 2022-11-29 | 226.99 | 227.70 | 211.90 | 213.27 | 111.98 | 3,186,514 |
| 2022-11-28 | 218.18 | 232.22 | 218.00 | 226.98 | 119.17 | 1,280,160 |
| 2022-11-25 | 232.69 | 235.70 | 225.00 | 226.48 | 118.91 | 1,500,613 |
| 2022-11-24 | 225.00 | 240.90 | 224.50 | 235.04 | 123.41 | 3,356,922 |
| 2022-11-23 | 207.99 | 225.03 | 201.50 | 224.12 | 117.67 | 4,447,954 |
| 2022-11-22 | 212.01 | 216.00 | 207.52 | 209.13 | 109.80 | 1,403,793 |
| 2022-11-21 | 212.00 | 215.00 | 208.00 | 213.23 | 111.96 | 1,873,677 |
| 2022-11-18 | 213.50 | 223.78 | 212.39 | 214.05 | 112.39 | 2,264,098 |
| 2022-11-17 | 218.21 | 218.65 | 210.50 | 214.71 | 112.73 | 1,728,858 |
| 2022-11-16 | 222.00 | 222.98 | 213.27 | 217.81 | 114.36 | 2,008,177 |
| 2022-11-15 | 215.00 | 222.78 | 214.65 | 222.68 | 116.92 | 1,893,871 |
| 2022-11-14 | 221.00 | 224.98 | 209.98 | 215.97 | 113.39 | 3,677,175 |
| 2022-11-11 | 230.03 | 235.50 | 223.00 | 223.20 | 117.19 | 1,965,314 |
| 2022-11-10 | 231.98 | 234.00 | 224.28 | 225.42 | 118.36 | 1,657,821 |
| 2022-11-09 | 238.05 | 243.19 | 231.74 | 232.10 | 121.86 | 1,920,282 |
| 2022-11-08 | 251.62 | 251.62 | 235.68 | 240.05 | 126.04 | 1,977,495 |
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.