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
2025-07-25	56.870	57.500	56.670	56.820	56.820	1,693,617
2025-07-24	57.480	58.160	56.580	56.980	56.980	3,074,201
2025-07-23	58.570	58.740	57.810	57.810	57.810	2,269,971
2025-07-22	58.480	59.590	57.680	58.810	58.810	3,370,045
2025-07-21	59.060	59.780	57.870	58.480	58.480	3,612,487
2025-07-18	57.500	59.480	56.640	59.410	59.410	6,204,132
2025-07-17	54.530	57.930	54.410	56.490	56.490	4,278,737
2025-07-16	54.000	54.250	53.320	54.150	54.150	1,649,911
2025-07-15	53.900	54.560	53.000	54.060	54.060	2,215,063
2025-07-14	53.030	54.260	52.800	53.600	53.600	1,376,377
2025-07-11	53.050	54.000	52.610	53.060	53.060	1,735,833
2025-07-10	52.780	53.420	52.550	53.090	53.090	1,589,452
2025-07-09	53.070	53.970	52.850	53.120	53.120	1,803,074
2025-07-08	50.700	55.150	50.700	53.480	53.480	3,778,851
2025-07-07	50.750	50.990	50.050	50.830	50.830	989,555
2025-07-04	51.750	51.960	50.600	50.720	50.720	1,521,642
2025-07-03	50.650	53.300	50.480	52.040	52.040	2,957,068
2025-07-02	50.600	51.110	50.360	50.680	50.680	927,993
2025-07-01	51.350	51.940	50.530	50.920	50.920	1,137,177
2025-06-30	51.750	51.980	50.860	51.360	51.360	1,738,869
2025-06-27	50.700	52.080	50.210	51.320	51.320	2,305,990
2025-06-26	50.680	52.470	50.340	50.630	50.630	1,894,331
2025-06-25	49.240	51.060	49.010	50.680	50.680	1,972,114
2025-06-24	48.180	49.500	47.860	49.250	49.250	2,072,346
2025-06-23	47.020	48.050	47.010	47.910	47.910	797,832
2025-06-20	47.680	48.770	47.210	47.350	47.350	1,210,808
2025-06-19	47.610	48.570	47.110	47.850	47.850	1,352,240
2025-06-18	47.460	47.610	46.980	47.370	47.370	625,785
2025-06-17	48.220	48.350	47.260	47.460	47.460	1,223,418
2025-06-16	47.830	48.410	47.630	48.080	48.080	877,538
2025-06-13	49.060	49.680	47.910	48.000	48.000	1,157,078
2025-06-12	48.000	49.800	47.340	49.230	49.230	1,919,591
2025-06-11	47.710	48.480	47.710	47.960	47.960	961,805
2025-06-10	48.740	49.070	47.300	47.480	47.480	1,499,684
2025-06-09	48.170	49.180	48.160	48.540	48.540	1,326,249
2025-06-06	48.610	48.750	48.080	48.260	48.260	631,261
2025-06-05	48.380	48.790	47.810	48.300	48.300	761,356
2025-06-04	47.750	48.500	47.650	48.480	48.480	1,008,560
2025-06-03	48.340	48.560	47.580	47.910	47.910	1,428,239
2025-05-30	48.800	49.250	48.410	48.500	48.500	977,647
2025-05-29	69.450	70.330	69.360	69.670	48.943	1,602,272
2025-05-28	69.370	69.670	68.350	69.330	48.704	845,882
2025-05-27	69.350	69.710	68.630	69.140	48.571	811,790
2025-05-26	68.980	69.460	68.500	69.110	48.550	799,528
2025-05-23	70.060	70.060	68.700	68.700	48.261	1,025,127
2025-05-22	70.300	71.270	68.700	68.810	48.339	1,822,324
2025-05-21	70.910	71.180	70.180	70.690	49.659	1,250,914
2025-05-20	71.060	71.780	70.900	71.000	49.877	1,074,903
2025-05-19	72.100	72.460	70.620	71.340	50.116	981,008
2025-05-16	72.350	72.800	71.810	72.000	50.580	1,288,697
2025-05-15	70.360	73.150	69.450	72.730	51.093	2,784,929
2025-05-14	71.660	71.670	70.060	70.530	49.547	1,344,753
2025-05-13	73.970	74.340	70.990	71.670	50.348	2,801,619
2025-05-12	69.350	72.500	68.740	72.400	50.861	3,355,122
2025-05-09	66.790	67.600	66.400	67.210	47.215	1,376,536
2025-05-08	65.600	67.080	65.240	66.900	46.997	1,757,011
2025-05-07	66.530	67.640	65.170	65.690	46.147	2,330,728
2025-05-06	65.530	65.650	64.910	65.540	46.042	1,847,407
2025-04-30	64.820	65.650	64.510	64.740	45.480	1,418,317
2025-04-29	63.960	66.170	63.960	65.020	45.676	2,758,768

← NewerPage 6 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.