Shenzhen Hello Tech Energy Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 79.620 | 79.620 | 73.950 | 74.120 | 52.069 | 3,161,838 |
| 2025-01-22 | 78.680 | 79.370 | 77.960 | 79.160 | 55.610 | 974,904 |
| 2025-01-21 | 78.080 | 79.090 | 77.650 | 78.880 | 55.413 | 1,019,536 |
| 2025-01-20 | 78.510 | 79.490 | 77.360 | 78.070 | 54.844 | 1,289,572 |
| 2025-01-17 | 76.560 | 78.400 | 75.810 | 77.990 | 54.788 | 1,156,114 |
| 2025-01-16 | 77.000 | 77.370 | 76.210 | 76.600 | 53.811 | 1,077,734 |
| 2025-01-15 | 79.200 | 79.780 | 76.950 | 77.010 | 54.099 | 991,349 |
| 2025-01-14 | 77.880 | 79.480 | 77.030 | 79.100 | 55.567 | 925,750 |
| 2025-01-13 | 78.000 | 79.960 | 77.340 | 77.880 | 54.710 | 1,082,844 |
| 2025-01-10 | 78.040 | 80.920 | 78.040 | 79.340 | 55.736 | 901,903 |
| 2025-01-09 | 77.050 | 79.880 | 76.650 | 78.670 | 55.265 | 919,112 |
| 2025-01-08 | 76.700 | 78.860 | 75.500 | 77.550 | 54.479 | 1,065,526 |
| 2025-01-07 | 74.710 | 78.290 | 74.100 | 77.360 | 54.345 | 1,035,153 |
| 2025-01-06 | 74.110 | 75.960 | 73.350 | 74.710 | 52.483 | 786,511 |
| 2025-01-03 | 76.490 | 77.300 | 73.730 | 74.210 | 52.132 | 730,898 |
| 2025-01-02 | 76.890 | 78.170 | 75.100 | 75.870 | 53.298 | 1,039,330 |
| 2024-12-31 | 78.410 | 79.260 | 76.610 | 76.710 | 53.889 | 673,607 |
| 2024-12-30 | 80.220 | 81.200 | 78.090 | 78.450 | 55.111 | 1,115,525 |
| 2024-12-27 | 80.210 | 80.830 | 79.590 | 80.460 | 56.523 | 584,540 |
| 2024-12-26 | 79.950 | 80.970 | 79.450 | 80.210 | 56.347 | 545,909 |
| 2024-12-25 | 80.290 | 81.450 | 79.430 | 80.080 | 56.256 | 573,685 |
| 2024-12-24 | 78.700 | 80.660 | 78.660 | 80.480 | 56.537 | 712,051 |
| 2024-12-23 | 80.370 | 81.380 | 72.270 | 78.280 | 54.991 | 906,332 |
| 2024-12-20 | 79.810 | 81.360 | 79.460 | 80.370 | 56.460 | 540,764 |
| 2024-12-19 | 80.280 | 81.190 | 79.020 | 79.930 | 56.151 | 771,530 |
| 2024-12-18 | 81.480 | 82.490 | 80.850 | 81.220 | 57.057 | 485,227 |
| 2024-12-17 | 82.970 | 83.610 | 80.800 | 81.350 | 57.148 | 720,924 |
| 2024-12-16 | 83.000 | 84.260 | 82.320 | 83.060 | 58.349 | 698,012 |
| 2024-12-13 | 83.570 | 85.660 | 83.040 | 83.100 | 58.377 | 926,417 |
| 2024-12-12 | 84.310 | 84.690 | 83.610 | 83.720 | 58.813 | 728,816 |
| 2024-12-11 | 84.100 | 85.370 | 83.800 | 84.300 | 59.220 | 507,953 |
| 2024-12-10 | 83.480 | 87.280 | 82.840 | 84.340 | 59.249 | 1,656,505 |
| 2024-12-09 | 81.490 | 82.450 | 80.530 | 81.480 | 57.239 | 730,937 |
| 2024-12-06 | 81.330 | 81.870 | 79.830 | 81.390 | 57.176 | 572,138 |
| 2024-12-05 | 80.340 | 81.880 | 80.340 | 81.300 | 57.113 | 503,819 |
| 2024-12-04 | 81.840 | 82.860 | 80.310 | 80.880 | 56.818 | 787,007 |
| 2024-12-03 | 80.250 | 82.420 | 79.710 | 82.030 | 57.626 | 1,137,735 |
| 2024-12-02 | 78.430 | 80.680 | 77.900 | 80.310 | 56.417 | 1,202,941 |
| 2024-11-29 | 77.100 | 79.460 | 76.560 | 78.440 | 55.104 | 789,572 |
| 2024-11-28 | 78.820 | 79.290 | 76.970 | 77.290 | 54.296 | 729,159 |
| 2024-11-27 | 77.950 | 78.870 | 76.090 | 78.800 | 55.357 | 1,108,305 |
| 2024-11-26 | 78.280 | 79.190 | 77.500 | 78.190 | 54.928 | 688,679 |
| 2024-11-25 | 78.880 | 80.040 | 77.180 | 78.460 | 55.118 | 933,660 |
| 2024-11-22 | 82.500 | 82.970 | 78.680 | 78.870 | 55.406 | 887,632 |
| 2024-11-21 | 82.500 | 83.420 | 81.450 | 82.500 | 57.956 | 706,592 |
| 2024-11-20 | 83.200 | 84.190 | 82.170 | 82.910 | 58.244 | 943,616 |
| 2024-11-19 | 81.380 | 83.350 | 80.450 | 83.050 | 58.342 | 851,253 |
| 2024-11-18 | 84.160 | 84.160 | 80.100 | 80.430 | 56.502 | 1,251,570 |
| 2024-11-15 | 85.300 | 86.390 | 83.490 | 83.490 | 58.651 | 1,008,330 |
| 2024-11-14 | 88.080 | 88.760 | 85.320 | 85.500 | 60.063 | 997,711 |
| 2024-11-13 | 88.000 | 88.770 | 86.390 | 88.220 | 61.974 | 1,122,546 |
| 2024-11-12 | 90.420 | 91.080 | 87.270 | 88.220 | 61.974 | 1,771,691 |
| 2024-11-11 | 88.000 | 90.290 | 87.010 | 90.240 | 63.393 | 2,185,454 |
| 2024-11-08 | 89.540 | 91.770 | 88.380 | 89.030 | 62.543 | 2,336,817 |
| 2024-11-07 | 86.990 | 90.910 | 85.150 | 90.300 | 63.435 | 2,873,347 |
| 2024-11-06 | 89.460 | 91.340 | 85.710 | 86.260 | 60.597 | 2,711,938 |
| 2024-11-05 | 85.500 | 90.500 | 85.400 | 89.490 | 62.866 | 2,485,666 |
| 2024-11-04 | 81.000 | 87.480 | 80.960 | 86.420 | 60.710 | 3,241,863 |
| 2024-11-01 | 84.000 | 84.400 | 81.340 | 81.400 | 57.183 | 1,892,560 |
| 2024-10-31 | 87.590 | 87.990 | 83.300 | 83.800 | 58.869 | 2,898,851 |
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.