Hubei Heyuan Gas Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	17.590	17.660	17.400	17.560	17.370	514,927
2024-07-26	17.510	17.790	17.500	17.660	17.469	641,380
2024-07-25	17.540	17.740	17.280	17.500	17.311	776,040
2024-07-24	17.580	17.850	17.470	17.560	17.370	955,972
2024-07-23	17.980	17.980	17.460	17.620	17.429	937,220
2024-07-22	18.050	18.200	17.800	17.990	17.795	780,080
2024-07-19	17.390	18.250	17.260	18.000	17.805	1,508,770
2024-07-18	17.340	17.750	16.930	17.480	17.291	1,405,780
2024-07-17	18.020	18.070	17.410	17.460	17.271	1,418,678
2024-07-16	18.320	18.320	17.840	18.150	17.954	1,634,360
2024-07-15	18.070	18.550	17.940	18.320	18.122	1,372,700
2024-07-12	17.780	19.190	17.650	18.100	17.904	2,700,141
2024-07-11	17.750	18.000	17.560	17.780	17.588	1,495,200
2024-07-10	17.800	18.030	17.250	17.340	17.152	1,613,242
2024-07-09	17.090	17.990	16.920	17.870	17.677	1,886,750
2024-07-08	17.650	17.680	17.060	17.090	16.905	1,580,780
2024-07-05	17.690	17.950	17.520	17.650	17.459	1,253,060
2024-07-04	23.720	23.960	23.250	23.280	17.618	1,689,610
2024-07-03	24.210	24.350	23.710	23.900	18.087	1,345,091
2024-07-02	24.480	24.650	24.150	24.260	18.359	1,118,547
2024-07-01	24.820	25.000	24.150	24.480	18.526	1,329,295
2024-06-28	24.050	25.130	24.050	24.780	18.753	1,859,780
2024-06-27	24.340	24.500	24.000	24.050	18.200	1,627,860
2024-06-26	23.450	24.380	23.300	24.340	18.420	1,779,570
2024-06-25	23.500	23.810	23.310	23.570	17.837	1,388,400
2024-06-24	24.340	24.340	23.430	23.430	17.731	1,459,120
2024-06-21	24.270	24.550	23.870	24.410	18.473	1,051,570
2024-06-20	24.610	24.840	24.250	24.280	18.374	2,014,220
2024-06-19	25.020	25.020	24.320	24.580	18.601	2,253,290
2024-06-18	25.000	25.240	24.780	24.840	18.798	1,881,620
2024-06-17	24.970	25.270	24.920	25.000	18.919	1,105,780
2024-06-14	25.150	25.290	24.760	25.270	19.124	1,266,590
2024-06-13	25.740	25.830	24.940	25.150	19.033	2,139,150
2024-06-12	25.790	26.490	25.700	25.750	19.487	1,660,490
2024-06-11	25.380	25.910	25.150	25.890	19.593	1,918,664
2024-06-07	25.710	26.100	25.380	25.380	19.207	1,629,544
2024-06-06	26.360	26.460	25.350	25.520	19.313	2,790,970
2024-06-05	27.070	27.240	26.350	26.360	19.948	1,315,990
2024-06-04	26.680	27.200	26.450	27.070	20.486	1,895,920
2024-06-03	27.630	27.750	26.600	26.860	20.327	2,140,344
2024-05-31	27.550	27.840	27.440	27.660	20.932	1,266,414
2024-05-30	27.630	28.140	27.420	27.560	20.856	1,702,610
2024-05-29	27.100	27.690	26.940	27.650	20.925	1,403,036
2024-05-28	27.170	27.660	26.950	27.110	20.516	1,307,280
2024-05-27	27.750	27.810	26.720	27.220	20.599	2,587,336
2024-05-24	27.900	28.000	27.450	27.730	20.985	1,671,081
2024-05-23	28.880	28.890	27.600	27.730	20.985	2,844,530
2024-05-22	28.780	29.160	28.450	28.880	21.855	1,804,736
2024-05-21	28.900	29.160	28.690	28.900	21.871	1,596,530
2024-05-20	28.560	29.280	28.400	28.860	21.840	2,386,280
2024-05-17	28.420	28.800	28.220	28.560	21.613	1,732,510
2024-05-16	27.740	28.760	27.430	28.360	21.462	2,867,780
2024-05-15	27.500	27.860	27.340	27.580	20.872	1,228,610
2024-05-14	27.140	27.910	27.110	27.550	20.849	2,162,420
2024-05-13	27.940	28.190	27.020	27.140	20.539	2,447,250
2024-05-10	29.500	29.550	28.110	28.210	21.348	3,972,650
2024-05-09	28.800	29.960	28.720	29.500	22.325	4,066,010
2024-05-08	29.060	29.320	28.720	28.810	21.802	2,436,070
2024-05-07	28.550	29.330	28.320	29.150	22.060	3,533,660
2024-05-06	28.100	28.800	27.850	28.620	21.659	3,638,365

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	0.0500 CNY
2025-05-27	0.1000 CNY
2025-01-14	0.1000 CNY
2024-07-05	0.1300 CNY
2022-06-01	0.1000 CNY
2021-05-28	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.