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
2026-07-23	41.730	43.050	41.730	43.040	43.040	913,421
2026-07-22	43.200	43.300	41.730	42.000	42.000	1,490,179
2026-07-21	43.270	43.780	42.750	43.300	43.300	1,432,600
2026-07-20	43.140	44.330	42.410	43.270	43.270	1,298,149
2026-07-17	44.510	45.200	42.820	42.930	42.930	1,440,336
2026-07-16	44.250	44.950	43.720	44.510	44.510	908,964
2026-07-15	43.890	44.780	43.730	44.250	44.250	726,614
2026-07-14	43.530	44.280	43.130	43.860	43.860	894,106
2026-07-13	45.310	45.310	43.420	43.530	43.530	1,280,336
2026-07-10	45.330	46.310	45.030	45.460	45.460	1,175,640
2026-07-09	46.020	46.020	44.710	45.330	45.330	1,156,230
2026-07-08	46.980	47.490	45.950	46.020	46.020	977,000
2026-07-07	48.320	48.810	46.910	47.080	47.080	1,091,780
2026-07-06	48.380	49.180	47.920	48.330	48.330	1,254,037
2026-07-03	47.470	48.890	47.020	48.370	48.370	1,610,458
2026-07-02	47.300	47.950	46.860	46.980	46.980	1,355,551
2026-07-01	47.680	48.080	46.580	47.300	47.300	1,791,115
2026-06-30	46.570	48.090	46.400	48.070	48.070	1,723,262
2026-06-29	46.000	47.100	45.030	46.720	46.720	1,607,647
2026-06-26	48.160	48.420	45.700	45.900	45.900	1,965,790
2026-06-25	49.180	49.180	47.900	48.190	48.190	1,425,075
2026-06-24	49.630	49.890	48.680	49.170	49.170	1,289,433
2026-06-23	50.300	50.970	49.690	49.800	49.800	1,342,773
2026-06-22	50.190	50.580	49.030	50.470	50.470	1,845,678
2026-06-18	50.910	50.930	49.920	50.160	50.160	1,399,875
2026-06-17	51.740	51.930	50.720	50.940	50.940	1,439,617
2026-06-16	51.870	52.500	50.800	51.950	51.950	1,569,403
2026-06-15	51.410	52.150	51.220	51.640	51.640	1,424,524
2026-06-12	51.740	52.240	51.100	51.370	51.370	1,437,134
2026-06-11	51.050	51.660	50.680	50.900	50.900	1,155,572
2026-06-10	52.800	52.800	50.710	51.660	51.660	1,821,317
2026-06-09	52.800	53.680	52.440	53.040	53.040	1,192,996
2026-06-08	51.850	53.770	51.670	52.610	52.610	1,744,213
2026-06-05	54.620	54.850	53.130	53.380	53.380	2,019,492
2026-06-04	55.980	56.950	54.370	54.800	54.800	2,386,833
2026-06-03	55.550	57.380	54.200	56.560	56.560	2,706,893
2026-06-02	55.930	56.880	55.400	55.550	55.550	1,801,576
2026-06-01	55.750	56.680	55.380	55.870	55.870	1,835,054
2026-05-29	57.650	57.870	55.110	55.290	55.290	1,843,740
2026-05-28	56.820	57.890	56.000	57.490	57.490	2,253,718
2026-05-27	55.870	59.000	55.870	57.130	57.130	3,285,663
2026-05-26	56.680	56.980	55.480	56.170	56.170	1,960,499
2026-05-25	58.740	58.980	55.900	56.990	56.990	3,588,414
2026-05-22	59.500	59.970	58.870	58.960	58.960	2,281,859
2026-05-21	61.300	62.200	58.000	58.830	58.830	2,782,962
2026-05-20	60.750	61.660	60.200	61.290	61.290	2,313,255
2026-05-19	61.590	63.080	60.760	61.000	61.000	2,312,860
2026-05-18	60.680	62.000	59.910	61.470	61.470	2,101,187
2026-05-15	61.980	62.690	60.690	61.140	61.140	3,210,598
2026-05-14	61.270	63.360	60.580	62.200	62.200	3,869,034
2026-05-13	61.950	61.960	61.060	61.270	61.270	2,282,394
2026-05-12	62.810	63.750	61.510	61.970	61.970	2,605,915
2026-05-11	63.200	63.500	61.860	62.830	62.830	3,089,867
2026-05-08	64.350	64.990	62.900	63.440	63.440	3,586,771
2026-05-07	63.180	65.160	62.470	64.690	64.690	4,594,821
2026-05-06	63.000	64.830	62.430	62.550	62.550	3,627,827
2026-04-30	63.380	63.700	61.680	62.500	62.500	2,504,284
2026-04-29	61.510	64.280	61.510	63.850	63.850	2,610,788
2026-04-28	61.300	62.360	60.700	61.880	61.880	2,810,819
2026-04-27	62.340	62.370	59.480	61.680	61.680	4,823,411

← NewerPage 2 of 5 · 242 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.