Shanghai Huitong Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 8.000 | 8.050 | 7.850 | 8.000 | 7.852 | 512,020 |
| 2021-11-05 | 7.970 | 8.030 | 7.880 | 7.960 | 7.813 | 584,620 |
| 2021-11-04 | 7.980 | 8.070 | 7.900 | 8.030 | 7.882 | 538,270 |
| 2021-11-03 | 7.760 | 8.050 | 7.760 | 7.940 | 7.793 | 702,991 |
| 2021-11-02 | 7.840 | 7.960 | 7.700 | 7.760 | 7.617 | 648,769 |
| 2021-11-01 | 7.680 | 7.930 | 7.610 | 7.840 | 7.695 | 1,156,582 |
| 2021-10-29 | 7.340 | 7.620 | 7.320 | 7.620 | 7.479 | 464,661 |
| 2021-10-28 | 7.570 | 7.570 | 7.300 | 7.360 | 7.224 | 601,222 |
| 2021-10-27 | 7.630 | 7.630 | 7.550 | 7.570 | 7.430 | 299,156 |
| 2021-10-26 | 7.660 | 7.660 | 7.570 | 7.640 | 7.499 | 312,953 |
| 2021-10-25 | 7.630 | 7.690 | 7.560 | 7.670 | 7.528 | 415,200 |
| 2021-10-22 | 7.750 | 7.750 | 7.650 | 7.680 | 7.538 | 360,550 |
| 2021-10-21 | 7.660 | 7.730 | 7.640 | 7.720 | 7.578 | 505,906 |
| 2021-10-20 | 7.930 | 7.950 | 7.690 | 7.700 | 7.558 | 1,423,366 |
| 2021-10-19 | 7.850 | 7.990 | 7.800 | 7.980 | 7.833 | 1,472,400 |
| 2021-10-18 | 7.980 | 7.980 | 7.810 | 7.900 | 7.754 | 450,688 |
| 2021-10-15 | 8.080 | 8.080 | 7.840 | 7.930 | 7.784 | 734,546 |
| 2021-10-14 | 8.170 | 8.170 | 8.040 | 8.080 | 7.931 | 621,440 |
← NewerPage 21 of 21 · 1,218 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-04-11 | 0.1000 CNY |
| 2022-05-27 | 0.0880 CNY |
| 2021-05-17 | 0.1428 CNY |
| 2020-05-14 | 0.0500 CNY |
| 2019-06-27 | 0.0400 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.