Hubei Heyuan Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	27.450	28.200	27.150	28.090	21.258	3,963,235
2024-04-29	27.190	27.260	26.720	27.230	20.607	2,093,889
2024-04-26	27.200	27.970	27.070	27.190	20.576	2,637,440
2024-04-25	27.060	27.820	26.560	27.390	20.728	2,373,800
2024-04-24	26.650	27.700	26.550	27.570	20.864	2,302,820
2024-04-23	27.180	27.770	26.660	26.680	20.191	1,871,480
2024-04-22	26.610	27.750	26.530	27.170	20.561	1,967,160
2024-04-19	27.150	27.440	26.670	26.860	20.327	1,720,290
2024-04-18	27.910	27.950	27.100	27.150	20.546	1,849,380
2024-04-17	26.200	27.660	26.200	27.660	20.932	3,014,960
2024-04-16	27.310	27.310	25.700	26.060	19.721	3,837,156
2024-04-15	28.000	28.470	26.830	27.400	20.735	4,146,166
2024-04-12	28.980	29.090	28.200	28.320	21.432	2,219,360
2024-04-11	28.300	29.220	28.120	28.970	21.924	3,367,267
2024-04-10	28.740	29.500	28.300	28.520	21.583	3,585,920
2024-04-09	27.710	29.300	27.620	28.900	21.871	4,745,910
2024-04-08	28.070	28.280	27.600	27.750	21.000	2,751,346
2024-04-03	27.330	28.230	27.300	28.070	21.242	3,052,140
2024-04-02	27.700	27.910	27.150	27.380	20.720	1,949,091
2024-04-01	27.220	28.250	27.220	27.700	20.962	2,980,900
2024-03-29	26.880	27.060	26.570	27.010	20.440	840,060
2024-03-28	26.830	27.400	26.580	26.830	20.304	2,767,960
2024-03-27	27.000	27.400	26.500	26.830	20.304	2,060,890
2024-03-26	26.840	27.300	26.630	27.030	20.455	1,676,740
2024-03-25	27.080	27.800	26.770	26.820	20.297	2,054,130
2024-03-22	27.900	27.940	26.790	27.220	20.599	2,936,960
2024-03-21	28.330	28.360	27.680	27.900	21.114	2,383,810
2024-03-20	27.980	28.300	27.920	28.060	21.235	1,850,420
2024-03-19	28.280	28.560	27.880	28.150	21.303	2,261,870
2024-03-18	27.600	28.330	27.330	28.300	21.416	3,157,811
2024-03-15	26.710	27.710	26.620	27.500	20.811	3,022,500
2024-03-14	26.690	27.500	26.380	26.870	20.334	2,531,100
2024-03-13	26.510	27.170	26.400	26.700	20.206	2,213,831
2024-03-12	26.900	27.160	26.340	26.780	20.266	2,822,922
2024-03-11	25.070	27.470	24.910	26.940	20.387	5,022,351
2024-03-08	24.380	25.350	24.330	25.170	19.048	1,779,440
2024-03-07	24.930	25.400	24.250	24.410	18.473	2,288,520
2024-03-06	24.500	25.180	24.500	24.950	18.881	1,544,041
2024-03-05	25.200	25.420	24.690	24.740	18.722	1,969,240
2024-03-04	25.410	25.620	24.730	25.310	19.154	2,398,500
2024-03-01	25.990	26.220	25.210	25.580	19.358	3,245,970
2024-02-29	23.880	25.600	23.600	25.450	19.260	4,119,672
2024-02-28	25.850	26.140	24.050	24.220	18.329	4,361,292
2024-02-27	24.990	26.060	24.200	26.060	19.721	3,268,590
2024-02-26	24.750	25.100	24.080	24.650	18.654	1,935,050
2024-02-23	24.150	24.760	23.660	24.660	18.662	2,355,600
2024-02-22	24.200	24.550	23.900	24.120	18.253	1,712,302
2024-02-21	23.930	24.830	23.620	24.100	18.238	1,963,925
2024-02-20	23.940	24.280	23.230	24.050	18.200	1,607,507
2024-02-19	23.570	24.600	23.570	24.060	18.208	2,746,380
2024-02-08	22.050	24.000	21.680	23.550	17.822	3,302,804
2024-02-07	21.330	22.240	21.000	21.960	16.619	3,667,367
2024-02-06	20.170	22.220	19.190	21.390	16.187	3,749,125
2024-02-05	18.900	21.250	18.900	20.370	15.415	5,413,436
2024-02-02	23.130	23.300	20.830	20.830	15.763	5,380,419
2024-02-01	23.100	23.760	22.320	23.140	17.512	3,611,790
2024-01-31	23.800	24.290	22.760	23.210	17.565	3,317,927
2024-01-30	25.000	25.500	23.840	23.940	18.117	3,398,070
2024-01-29	26.840	26.840	25.310	25.320	19.161	3,058,250
2024-01-26	27.300	27.680	26.750	26.840	20.312	3,085,160

← NewerPage 11 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.