Hubei Heyuan Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	25.000	25.000	24.520	24.520	18.556	3,048,500
2023-10-31	25.390	25.970	24.860	24.930	18.866	3,207,464
2023-10-30	25.110	25.270	24.700	24.910	18.851	3,865,397
2023-10-27	24.000	25.630	24.000	25.410	19.229	6,176,927
2023-10-26	24.310	25.060	23.990	24.460	18.511	8,921,835
2023-10-25	25.700	25.820	23.700	24.070	18.215	13,172,225
2023-10-24	21.310	23.470	21.310	23.470	17.761	3,982,030
2023-10-23	21.750	21.910	21.110	21.340	16.149	1,334,840
2023-10-20	22.400	22.400	21.790	21.900	16.573	1,107,470
2023-10-19	21.900	22.430	21.830	22.010	16.656	1,195,090
2023-10-18	22.680	22.680	21.970	22.070	16.702	1,168,310
2023-10-17	22.310	22.460	22.170	22.420	16.967	761,670
2023-10-16	22.760	22.760	22.180	22.320	16.891	1,075,230
2023-10-13	22.610	22.720	22.330	22.590	17.095	1,147,120
2023-10-12	22.850	22.870	22.400	22.730	17.201	1,124,370
2023-10-11	22.610	23.040	22.500	22.680	17.164	1,355,380
2023-10-10	22.990	23.000	22.550	22.550	17.065	1,067,560
2023-10-09	23.000	23.120	22.790	22.840	17.285	1,281,280
2023-09-28	22.960	23.200	22.800	23.040	17.436	1,505,790
2023-09-27	22.840	23.300	22.570	22.850	17.292	1,948,570
2023-09-26	22.750	22.990	22.640	22.840	17.285	1,225,640
2023-09-25	23.070	23.210	22.760	22.870	17.307	1,114,451
2023-09-22	22.700	23.220	22.620	23.100	17.481	1,528,501
2023-09-21	22.760	23.150	22.680	22.730	17.201	1,086,540
2023-09-20	22.830	23.250	22.510	22.810	17.262	1,946,230
2023-09-19	23.500	23.500	22.840	22.880	17.315	1,744,364
2023-09-18	23.010	23.750	22.750	23.530	17.807	2,090,270
2023-09-15	23.090	23.580	22.680	23.080	17.466	2,350,010
2023-09-14	23.510	23.610	22.710	22.920	17.345	1,788,930
2023-09-13	23.850	24.010	22.810	23.190	17.549	2,970,890
2023-09-12	24.300	24.510	23.860	23.930	18.109	2,237,430
2023-09-11	24.500	24.760	24.260	24.420	18.480	2,471,300
2023-09-08	24.520	24.780	24.180	24.500	18.541	1,546,350
2023-09-07	24.720	24.880	24.150	24.380	18.450	2,768,220
2023-09-06	23.540	24.940	23.370	24.700	18.692	3,730,870
2023-09-05	23.210	23.770	23.090	23.690	17.928	2,593,890
2023-09-04	22.750	23.190	22.510	23.050	17.444	2,002,520
2023-09-01	22.550	22.830	22.420	22.650	17.141	1,409,720
2023-08-31	22.660	22.820	22.400	22.590	17.095	1,167,790
2023-08-30	22.260	22.840	22.250	22.600	17.103	2,181,920
2023-08-29	21.120	22.500	20.920	22.450	16.989	3,797,820
2023-08-28	23.200	23.300	21.090	21.310	16.127	6,247,150
2023-08-25	22.840	23.110	22.090	22.550	17.065	3,941,990
2023-08-24	23.370	23.620	23.150	23.430	17.731	1,441,310
2023-08-23	23.410	23.820	23.020	23.410	17.716	1,917,240
2023-08-22	24.110	24.250	23.030	23.410	17.716	4,122,950
2023-08-21	24.170	24.760	23.950	23.970	18.140	1,555,840
2023-08-18	24.820	25.360	24.270	24.270	18.367	1,264,640
2023-08-17	24.290	24.680	24.090	24.570	18.594	1,487,590
2023-08-16	24.800	24.940	24.110	24.290	18.382	1,247,480
2023-08-15	25.100	25.300	24.610	24.740	18.722	1,733,496
2023-08-14	24.750	25.080	23.930	25.070	18.972	2,645,110
2023-08-11	25.260	25.260	24.910	24.980	18.904	1,104,870
2023-08-10	25.100	25.280	24.980	25.160	19.040	975,780
2023-08-09	25.310	25.310	24.890	25.080	18.980	1,143,220
2023-08-08	25.230	25.410	25.100	25.330	19.169	976,950
2023-08-07	25.420	25.640	25.220	25.320	19.161	1,368,770
2023-08-04	25.330	25.640	25.260	25.520	19.313	1,277,900
2023-08-03	25.150	25.530	24.980	25.370	19.199	2,220,511
2023-08-02	25.400	25.450	24.910	25.280	19.131	1,187,160

← NewerPage 13 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.