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
2025-04-28	65.060	66.370	63.570	63.990	44.953	2,282,014
2025-04-25	63.320	63.930	62.980	63.860	44.861	1,210,594
2025-04-24	62.800	63.600	62.140	63.090	44.321	1,225,932
2025-04-23	61.330	63.100	61.330	62.660	44.018	1,510,671
2025-04-22	60.620	61.100	60.000	60.780	42.698	1,080,447
2025-04-21	60.300	61.590	60.120	60.680	42.628	1,276,927
2025-04-18	60.580	61.280	59.880	60.370	42.410	706,862
2025-04-17	60.660	61.350	59.920	60.750	42.677	960,932
2025-04-16	61.320	61.700	60.050	60.630	42.592	1,065,458
2025-04-15	61.950	62.180	61.250	61.930	43.506	1,183,915
2025-04-14	62.330	63.210	61.460	61.870	43.463	1,932,611
2025-04-11	60.870	62.560	60.700	61.840	43.442	1,306,743
2025-04-10	61.920	63.250	61.000	61.570	43.253	2,215,036
2025-04-09	57.530	58.980	55.530	58.480	41.082	2,315,793
2025-04-08	57.330	59.860	56.670	59.070	41.496	2,795,839
2025-04-07	63.760	65.000	57.600	57.600	40.464	3,654,889
2025-04-03	81.000	81.800	70.520	72.000	50.580	5,157,517
2025-04-02	79.960	82.500	79.400	82.320	57.829	1,472,318
2025-04-01	77.850	80.990	77.550	79.950	56.165	1,364,869
2025-03-31	77.560	78.190	76.100	77.560	54.486	931,919
2025-03-28	77.960	79.080	77.630	78.020	54.809	875,854
2025-03-27	78.880	79.420	77.800	77.950	54.760	883,419
2025-03-26	79.000	80.400	78.100	78.860	55.399	1,108,128
2025-03-25	81.340	82.360	78.810	79.010	55.504	1,371,077
2025-03-24	81.340	82.930	79.880	80.800	56.762	2,132,085
2025-03-21	82.020	85.060	81.550	81.710	57.401	1,885,394
2025-03-20	79.360	84.480	79.000	82.950	58.272	3,190,366
2025-03-19	77.990	80.990	77.350	79.730	56.010	2,164,649
2025-03-18	77.500	78.500	77.300	78.200	54.935	1,362,494
2025-03-17	78.770	79.500	76.870	77.140	54.191	2,252,054
2025-03-14	73.890	79.100	73.890	78.490	55.139	3,485,769
2025-03-13	73.710	74.210	72.510	72.990	51.275	1,532,398
2025-03-12	70.900	75.500	70.100	74.290	52.188	3,270,148
2025-03-11	70.090	70.950	69.760	70.950	49.842	812,170
2025-03-10	70.110	70.870	69.640	70.510	49.533	1,028,025
2025-03-07	70.900	70.940	69.780	69.890	49.097	929,717
2025-03-06	70.220	71.750	69.850	70.960	49.849	1,254,993
2025-03-05	71.570	71.570	69.780	70.140	49.273	1,498,791
2025-03-04	72.300	72.330	71.210	71.370	50.137	1,289,673
2025-03-03	72.000	74.860	72.000	72.580	50.987	1,797,096
2025-02-28	74.700	74.700	71.720	72.180	50.706	1,315,561
2025-02-27	73.970	74.770	73.420	74.600	52.406	1,571,711
2025-02-26	73.030	74.190	72.760	73.810	51.851	1,352,054
2025-02-25	72.890	74.990	72.610	73.450	51.598	1,800,958
2025-02-24	73.250	75.440	71.930	73.700	51.774	2,396,494
2025-02-21	72.300	73.650	71.700	73.250	51.458	1,318,186
2025-02-20	73.000	73.650	71.870	72.140	50.678	1,222,205
2025-02-19	71.000	73.900	70.820	73.080	51.338	1,889,981
2025-02-18	73.400	74.300	70.710	71.150	49.983	1,747,800
2025-02-17	73.660	73.860	72.000	72.440	50.889	1,466,637
2025-02-14	73.000	74.500	73.000	73.680	51.760	1,160,971
2025-02-13	75.230	75.900	73.170	73.210	51.430	1,250,330
2025-02-12	72.150	76.800	72.010	75.450	53.003	2,173,770
2025-02-11	73.040	73.440	71.720	72.520	50.945	997,640
2025-02-10	73.890	73.890	72.630	72.960	51.254	1,340,934
2025-02-07	73.080	74.690	72.900	73.450	51.598	1,296,232
2025-02-06	72.810	73.450	71.500	73.350	51.528	1,418,986
2025-02-05	74.480	75.080	72.380	72.880	51.198	1,261,852
2025-01-27	74.830	75.490	73.750	73.750	51.809	979,319
2025-01-24	73.990	75.600	73.310	74.820	52.561	1,380,895

← NewerPage 7 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.