Hubei Heyuan Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	26.450	27.500	25.680	27.350	20.698	4,084,277
2024-01-24	26.480	26.830	25.030	26.400	19.979	4,171,416
2024-01-23	25.410	26.930	24.000	26.510	20.062	4,899,921
2024-01-22	28.000	28.000	25.440	25.900	19.600	6,772,338
2024-01-19	27.420	28.790	27.210	28.230	21.364	6,197,562
2024-01-18	26.990	27.500	26.400	27.420	20.751	4,758,469
2024-01-17	27.950	27.950	27.080	27.170	20.561	4,240,965
2024-01-16	26.780	28.030	26.550	27.950	21.152	5,294,095
2024-01-15	26.580	27.300	26.280	26.750	20.243	2,275,260
2024-01-12	27.600	27.690	26.610	26.700	20.206	2,503,381
2024-01-11	26.420	27.780	26.360	27.580	20.872	3,608,540
2024-01-10	26.320	26.700	26.000	26.600	20.130	2,054,631
2024-01-09	26.390	26.770	26.210	26.470	20.032	1,785,420
2024-01-08	26.730	26.840	26.450	26.460	20.024	1,908,530
2024-01-05	27.400	28.080	26.500	26.610	20.138	2,841,280
2024-01-04	27.320	27.580	27.030	27.470	20.788	2,469,610
2024-01-03	27.580	27.770	27.010	27.390	20.728	2,694,380
2024-01-02	27.720	27.940	27.180	27.590	20.879	2,931,240
2023-12-29	26.260	28.000	26.000	27.720	20.978	5,055,830
2023-12-28	25.640	26.400	25.400	26.200	19.827	3,002,610
2023-12-27	25.130	26.080	25.130	25.760	19.494	2,154,490
2023-12-26	25.510	25.880	25.130	25.300	19.146	1,949,870
2023-12-25	25.870	25.900	25.180	25.610	19.381	2,255,760
2023-12-22	26.550	26.550	25.780	25.870	19.578	2,991,300
2023-12-21	25.780	26.270	25.490	26.140	19.782	2,997,586
2023-12-20	26.180	26.430	25.890	25.890	19.593	1,738,750
2023-12-19	26.210	26.470	25.880	26.150	19.789	2,077,779
2023-12-18	26.380	26.900	25.990	26.190	19.820	2,792,660
2023-12-15	26.490	27.040	26.390	26.560	20.100	2,769,390
2023-12-14	26.650	27.110	26.320	26.370	19.956	1,922,700
2023-12-13	26.350	27.000	26.120	26.520	20.069	2,272,140
2023-12-12	26.420	26.570	26.220	26.350	19.941	1,693,900
2023-12-11	26.400	26.520	25.970	26.420	19.994	2,843,490
2023-12-08	26.700	27.020	26.030	26.170	19.805	3,052,140
2023-12-07	27.080	27.500	26.650	26.750	20.243	3,020,030
2023-12-06	26.980	27.270	26.610	27.040	20.463	2,387,580
2023-12-05	27.570	27.660	26.870	26.940	20.387	3,524,430
2023-12-04	28.500	28.500	27.420	27.560	20.856	4,310,410
2023-12-01	27.490	28.240	27.150	28.130	21.288	4,131,790
2023-11-30	27.950	28.020	27.090	27.500	20.811	3,593,720
2023-11-29	28.270	28.810	27.800	27.830	21.061	4,237,220
2023-11-28	27.280	28.300	27.170	28.270	21.394	6,373,432
2023-11-27	27.480	27.880	26.780	27.340	20.690	4,769,830
2023-11-24	27.530	28.160	27.010	27.280	20.645	7,386,860
2023-11-23	28.000	28.160	27.240	27.620	20.902	10,708,750
2023-11-22	29.870	31.480	27.810	27.920	21.129	17,907,995
2023-11-21	29.450	30.980	28.810	30.170	22.832	16,501,096
2023-11-20	28.210	29.930	28.210	29.930	22.650	11,737,174
2023-11-17	25.240	27.680	24.900	27.210	20.592	9,863,571
2023-11-16	25.150	26.260	24.810	25.240	19.101	5,506,540
2023-11-15	24.510	25.090	24.340	24.810	18.775	3,150,160
2023-11-14	24.550	24.790	24.370	24.430	18.488	1,727,310
2023-11-13	24.120	24.650	24.100	24.610	18.624	1,798,680
2023-11-10	24.010	24.330	24.000	24.090	18.231	1,470,541
2023-11-09	24.470	24.790	24.070	24.110	18.246	2,151,775
2023-11-08	24.600	24.690	24.140	24.560	18.586	2,299,960
2023-11-07	24.200	24.600	24.110	24.390	18.457	1,992,751
2023-11-06	23.800	24.330	23.800	24.200	18.314	2,743,910
2023-11-03	23.600	24.060	23.600	23.780	17.996	2,349,100
2023-11-02	24.660	24.660	23.670	23.700	17.935	3,408,340

← NewerPage 12 of 21 · 1,212 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.