Hubei Heyuan Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	21.480	21.600	21.340	21.440	16.225	1,431,040
2023-02-03	22.210	22.210	21.160	21.460	16.240	1,853,302
2023-02-02	21.290	22.330	21.060	21.970	16.626	5,083,575
2023-02-01	21.100	21.450	21.030	21.160	16.013	2,049,838
2023-01-31	21.180	21.240	21.000	21.100	15.968	1,314,170
2023-01-30	21.800	22.090	20.940	21.050	15.930	3,027,180
2023-01-20	21.880	22.060	21.540	21.630	16.369	2,756,910
2023-01-19	21.200	21.870	21.130	21.730	16.445	2,772,770
2023-01-18	21.200	21.440	20.980	21.190	16.036	1,944,670
2023-01-17	20.810	21.800	20.810	21.200	16.043	4,854,956
2023-01-16	19.390	21.110	19.310	20.810	15.748	7,028,563
2023-01-13	18.840	20.010	18.770	19.460	14.727	4,554,244
2023-01-12	18.770	18.820	18.640	18.730	14.174	707,720
2023-01-11	18.830	18.940	18.640	18.690	14.144	1,235,130
2023-01-10	18.790	18.930	18.710	18.830	14.250	969,800
2023-01-09	18.850	19.010	18.720	18.830	14.250	1,171,586
2023-01-06	18.870	19.060	18.800	18.870	14.280	1,051,180
2023-01-05	18.650	18.990	18.500	18.900	14.303	1,759,522
2023-01-04	19.000	19.020	18.450	18.710	14.159	1,672,710
2023-01-03	17.900	18.540	17.900	18.420	13.940	1,191,794
2022-12-30	18.100	18.170	17.830	18.090	13.690	1,966,770
2022-12-29	17.890	18.260	17.720	18.080	13.682	1,224,528
2022-12-28	18.500	18.770	17.910	17.930	13.569	1,449,994
2022-12-27	18.440	18.550	18.180	18.420	13.940	791,050
2022-12-26	17.940	18.630	17.810	18.440	13.955	1,376,830
2022-12-23	17.770	17.900	17.620	17.850	13.508	1,120,371
2022-12-22	18.250	18.380	17.750	17.770	13.448	1,765,894
2022-12-21	18.180	18.350	17.990	18.270	13.826	923,650
2022-12-20	18.330	18.420	17.970	18.300	13.849	878,930
2022-12-19	18.310	18.460	18.160	18.320	13.864	1,235,596
2022-12-16	18.930	18.940	18.370	18.420	13.940	1,361,360
2022-12-15	18.590	18.940	18.510	18.930	14.326	1,188,513
2022-12-14	18.760	19.060	18.530	18.650	14.114	1,751,880
2022-12-13	18.950	19.030	18.710	18.760	14.197	1,531,140
2022-12-12	19.440	19.490	18.950	18.960	14.348	2,584,530
2022-12-09	19.820	19.990	19.430	19.440	14.712	2,602,730
2022-12-08	20.020	20.140	19.690	19.750	14.946	2,447,143
2022-12-07	19.440	20.760	19.260	19.990	15.128	5,239,908
2022-12-06	19.330	19.500	19.180	19.420	14.696	1,285,050
2022-12-05	19.570	19.700	19.020	19.420	14.696	2,118,541
2022-12-02	19.470	19.530	19.310	19.370	14.659	1,589,380
2022-12-01	19.650	19.860	19.460	19.470	14.734	1,520,558
2022-11-30	19.470	19.600	19.250	19.470	14.734	1,400,332
2022-11-29	19.250	19.570	19.230	19.450	14.719	1,293,708
2022-11-28	19.870	19.870	19.190	19.260	14.575	2,075,996
2022-11-25	20.500	20.500	19.780	20.000	15.135	2,058,628
2022-11-24	20.010	20.770	19.890	20.310	15.370	2,735,703
2022-11-23	19.880	20.060	19.300	19.890	15.052	2,415,400
2022-11-22	20.290	20.290	19.790	19.860	15.029	2,252,380
2022-11-21	20.690	20.690	20.100	20.380	15.423	2,439,075
2022-11-18	20.300	20.650	20.060	20.630	15.612	3,465,670
2022-11-17	20.200	20.320	19.950	20.290	15.355	2,461,137
2022-11-16	20.100	20.400	20.010	20.130	15.234	2,675,786
2022-11-15	20.070	20.110	19.720	20.080	15.196	2,696,939
2022-11-14	19.820	20.620	19.720	20.110	15.219	3,334,151
2022-11-11	20.050	20.300	19.780	19.900	15.060	2,977,171
2022-11-10	20.230	20.230	19.570	19.660	14.878	2,025,400
2022-11-09	20.070	20.430	19.710	20.170	15.264	2,783,456
2022-11-08	19.860	20.900	19.810	20.070	15.188	4,090,153
2022-11-07	19.450	19.900	19.380	19.710	14.916	2,848,948

← NewerPage 16 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.