Hubei Heyuan Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	25.100	25.180	24.440	24.550	18.579	2,734,810
2023-05-04	25.410	25.720	24.800	25.220	19.086	3,502,330
2023-04-28	24.670	25.850	24.410	25.720	19.464	6,683,560
2023-04-27	24.290	25.330	23.860	24.640	18.647	5,277,610
2023-04-26	22.800	24.050	22.520	23.910	18.094	3,283,540
2023-04-25	23.170	23.190	22.300	22.800	17.254	2,007,590
2023-04-24	22.630	23.250	22.600	23.160	17.527	2,055,040
2023-04-21	23.380	23.550	22.400	22.650	17.141	3,304,210
2023-04-20	23.350	23.730	23.110	23.580	17.845	1,832,350
2023-04-19	23.710	24.220	23.300	23.510	17.792	2,738,546
2023-04-18	23.630	24.150	23.460	23.890	18.079	2,525,361
2023-04-17	24.470	24.730	23.550	23.760	17.981	3,995,160
2023-04-14	23.500	25.020	23.200	24.520	18.556	5,656,755
2023-04-13	24.120	24.300	23.280	23.410	17.716	3,657,420
2023-04-12	24.010	24.380	23.880	24.060	18.208	2,392,102
2023-04-11	24.030	24.480	23.700	24.150	18.276	2,424,890
2023-04-10	24.360	24.700	23.900	24.040	18.193	3,557,450
2023-04-07	26.290	26.480	24.380	24.550	18.579	7,065,890
2023-04-06	23.300	25.600	22.990	25.400	19.222	8,249,342
2023-04-04	23.880	23.980	23.100	23.310	17.640	3,544,450
2023-04-03	23.500	24.100	23.160	24.000	18.162	5,156,970
2023-03-31	21.900	23.710	21.770	23.500	17.784	6,523,400
2023-03-30	22.370	22.490	21.600	21.870	16.551	3,185,260
2023-03-29	21.840	22.530	21.530	22.420	16.967	5,208,647
2023-03-28	22.630	22.930	21.730	21.820	16.513	4,472,130
2023-03-27	22.650	22.800	22.180	22.650	17.141	2,502,890
2023-03-24	22.180	22.960	21.820	22.780	17.239	6,973,330
2023-03-23	22.500	22.620	21.900	22.040	16.679	2,778,230
2023-03-22	22.000	22.560	21.880	22.410	16.959	2,391,469
2023-03-21	21.830	22.120	21.690	22.000	16.649	1,698,840
2023-03-20	22.190	22.190	21.480	21.830	16.520	2,065,570
2023-03-17	22.010	22.430	21.850	21.970	16.626	1,687,400
2023-03-16	22.430	22.580	21.850	22.000	16.649	2,672,686
2023-03-15	22.810	23.140	22.460	22.490	17.020	3,758,430
2023-03-14	22.780	22.930	22.220	22.650	17.141	3,394,656
2023-03-13	23.160	23.400	22.600	22.800	17.254	3,571,490
2023-03-10	23.840	23.840	22.920	23.340	17.663	4,319,510
2023-03-09	23.800	24.800	23.650	23.840	18.041	5,612,705
2023-03-08	23.280	23.470	23.000	23.400	17.708	1,843,010
2023-03-07	24.130	24.150	23.110	23.140	17.512	3,963,412
2023-03-06	23.740	24.950	23.310	24.280	18.374	7,211,090
2023-03-03	23.260	24.000	22.900	23.740	17.966	4,459,813
2023-03-02	23.800	23.800	23.250	23.320	17.648	2,892,784
2023-03-01	23.980	23.990	23.350	23.590	17.852	2,052,050
2023-02-28	23.710	24.020	23.580	23.800	18.011	2,375,487
2023-02-27	23.780	24.050	23.340	23.710	17.943	2,891,196
2023-02-24	24.740	27.150	23.010	24.070	18.215	9,153,300
2023-02-23	25.060	25.280	24.670	24.680	18.677	3,532,620
2023-02-22	25.100	25.430	24.960	25.040	18.949	2,525,640
2023-02-21	25.660	25.850	25.210	25.280	19.131	3,870,360
2023-02-20	25.480	25.730	25.010	25.660	19.419	5,263,957
2023-02-17	25.840	26.320	25.110	25.220	19.086	7,036,029
2023-02-16	25.920	27.050	25.190	25.440	19.252	14,272,913
2023-02-15	23.300	25.890	23.220	25.890	19.593	20,527,860
2023-02-14	22.230	23.620	21.710	23.540	17.814	11,666,877
2023-02-13	21.280	21.860	21.160	21.520	16.286	2,342,860
2023-02-10	21.500	21.620	21.100	21.160	16.013	1,435,850
2023-02-09	21.350	21.650	21.230	21.570	16.323	934,050
2023-02-08	21.420	21.550	21.280	21.350	16.157	976,690
2023-02-07	21.650	21.730	21.290	21.430	16.217	1,188,070

← NewerPage 15 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.