Shenzhen Hello Tech Energy Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 84.150 | 87.870 | 83.000 | 86.990 | 61.110 | 3,072,168 |
| 2024-10-29 | 87.500 | 89.400 | 83.790 | 84.020 | 59.024 | 3,405,505 |
| 2024-10-28 | 83.200 | 84.190 | 82.180 | 83.640 | 58.757 | 2,064,006 |
| 2024-10-25 | 80.650 | 83.140 | 80.000 | 82.740 | 58.125 | 1,787,375 |
| 2024-10-24 | 81.880 | 81.900 | 79.700 | 79.990 | 56.193 | 1,076,647 |
| 2024-10-23 | 82.430 | 84.050 | 81.670 | 81.940 | 57.563 | 1,747,309 |
| 2024-10-22 | 81.500 | 83.250 | 80.600 | 82.800 | 58.167 | 1,557,584 |
| 2024-10-21 | 83.190 | 84.760 | 81.700 | 82.020 | 57.619 | 1,928,379 |
| 2024-10-18 | 79.170 | 84.960 | 78.750 | 82.400 | 57.886 | 2,088,836 |
| 2024-10-17 | 81.200 | 81.240 | 78.590 | 79.010 | 55.504 | 1,497,937 |
| 2024-10-16 | 77.520 | 94.000 | 77.060 | 78.880 | 55.413 | 1,804,079 |
| 2024-10-15 | 79.990 | 81.000 | 77.510 | 78.700 | 55.286 | 1,864,732 |
| 2024-10-14 | 76.500 | 82.500 | 74.670 | 81.110 | 56.979 | 2,268,498 |
| 2024-10-11 | 79.080 | 80.090 | 75.020 | 76.080 | 53.446 | 1,691,313 |
| 2024-10-10 | 81.480 | 84.000 | 79.100 | 79.590 | 55.713 | 1,939,008 |
| 2024-10-09 | 88.160 | 89.660 | 80.150 | 80.150 | 56.105 | 3,183,139 |
| 2024-10-08 | 100.00 | 102.00 | 85.600 | 92.740 | 64.918 | 4,876,125 |
| 2024-09-30 | 80.050 | 88.500 | 78.930 | 85.990 | 60.193 | 3,704,010 |
| 2024-09-27 | 73.990 | 79.860 | 73.920 | 77.520 | 54.264 | 2,250,091 |
| 2024-09-26 | 70.310 | 73.290 | 69.610 | 73.220 | 51.254 | 1,531,938 |
| 2024-09-25 | 71.500 | 72.930 | 70.530 | 70.600 | 49.420 | 1,424,532 |
| 2024-09-24 | 64.700 | 71.360 | 64.180 | 71.000 | 49.700 | 2,232,819 |
| 2024-09-23 | 66.680 | 67.340 | 64.600 | 64.690 | 45.283 | 1,103,141 |
| 2024-09-20 | 68.310 | 68.310 | 66.600 | 66.900 | 46.830 | 554,190 |
| 2024-09-19 | 66.960 | 68.810 | 66.410 | 68.530 | 47.971 | 875,700 |
| 2024-09-18 | 68.910 | 68.910 | 65.710 | 66.840 | 46.788 | 689,897 |
| 2024-09-13 | 69.760 | 70.980 | 67.880 | 67.880 | 47.516 | 970,681 |
| 2024-09-12 | 69.390 | 71.470 | 69.000 | 70.330 | 49.231 | 1,491,236 |
| 2024-09-11 | 69.000 | 70.400 | 68.850 | 69.390 | 48.573 | 911,610 |
| 2024-09-10 | 68.890 | 69.430 | 68.240 | 68.960 | 48.272 | 642,581 |
| 2024-09-09 | 70.120 | 70.860 | 68.430 | 68.900 | 48.230 | 968,737 |
| 2024-09-06 | 72.380 | 72.700 | 70.030 | 70.110 | 49.077 | 804,960 |
| 2024-09-05 | 71.500 | 73.310 | 71.300 | 72.380 | 50.666 | 1,092,257 |
| 2024-09-04 | 71.190 | 72.830 | 71.110 | 71.850 | 50.295 | 1,230,373 |
| 2024-09-03 | 71.580 | 72.820 | 70.500 | 71.070 | 49.749 | 1,281,770 |
| 2024-09-02 | 71.600 | 75.890 | 71.220 | 71.910 | 50.337 | 2,742,406 |
| 2024-08-30 | 69.200 | 72.490 | 68.620 | 71.530 | 50.071 | 2,301,518 |
| 2024-08-29 | 66.260 | 69.880 | 66.260 | 69.480 | 48.636 | 1,374,926 |
| 2024-08-28 | 65.820 | 67.580 | 65.220 | 66.520 | 46.564 | 685,115 |
| 2024-08-27 | 65.910 | 66.500 | 65.580 | 65.810 | 46.067 | 437,073 |
| 2024-08-26 | 66.010 | 68.260 | 66.010 | 66.580 | 46.606 | 639,111 |
| 2024-08-23 | 66.820 | 66.820 | 65.190 | 66.620 | 46.634 | 607,415 |
| 2024-08-22 | 67.480 | 67.760 | 66.460 | 66.900 | 46.830 | 748,034 |
| 2024-08-21 | 67.000 | 68.100 | 65.910 | 67.180 | 47.026 | 709,590 |
| 2024-08-20 | 68.000 | 69.000 | 66.600 | 66.850 | 46.795 | 596,386 |
| 2024-08-19 | 68.050 | 68.270 | 65.970 | 67.930 | 47.551 | 994,378 |
| 2024-08-16 | 68.500 | 69.590 | 67.610 | 68.330 | 47.831 | 804,433 |
| 2024-08-15 | 67.220 | 68.860 | 66.590 | 68.120 | 47.684 | 878,745 |
| 2024-08-14 | 67.510 | 68.090 | 66.670 | 67.220 | 47.054 | 497,630 |
| 2024-08-13 | 66.130 | 68.500 | 66.130 | 67.680 | 47.376 | 856,265 |
| 2024-08-12 | 66.990 | 67.010 | 65.820 | 66.290 | 46.403 | 462,854 |
| 2024-08-09 | 67.260 | 68.100 | 66.300 | 66.390 | 46.473 | 805,935 |
| 2024-08-08 | 67.620 | 68.090 | 67.030 | 67.290 | 47.103 | 723,674 |
| 2024-08-07 | 67.940 | 68.750 | 67.210 | 68.160 | 47.712 | 1,077,986 |
| 2024-08-06 | 66.880 | 68.650 | 66.500 | 67.150 | 47.005 | 979,227 |
| 2024-08-05 | 68.000 | 68.950 | 67.000 | 67.000 | 46.900 | 1,115,018 |
| 2024-08-02 | 66.670 | 69.390 | 66.670 | 68.200 | 47.740 | 1,389,728 |
| 2024-08-01 | 67.750 | 68.060 | 66.060 | 67.500 | 47.250 | 1,323,000 |
| 2024-07-31 | 65.870 | 67.450 | 65.260 | 67.220 | 47.054 | 1,212,022 |
| 2024-07-30 | 65.590 | 67.310 | 65.590 | 65.900 | 46.130 | 876,587 |
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.