Hubei Heyuan Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	19.200	19.550	19.160	19.360	14.651	2,374,248
2022-11-03	18.880	19.260	18.700	19.200	14.530	1,971,295
2022-11-02	18.800	19.080	18.500	18.960	14.348	2,090,687
2022-11-01	18.520	18.860	18.510	18.850	14.265	1,135,420
2022-10-31	18.070	18.680	18.010	18.520	14.015	1,457,300
2022-10-28	18.850	18.850	18.080	18.100	13.698	2,059,070
2022-10-27	19.070	19.200	18.880	18.960	14.348	1,423,370
2022-10-26	18.430	19.270	18.300	19.070	14.432	2,116,504
2022-10-25	18.590	18.880	18.250	18.630	14.099	1,828,450
2022-10-24	19.060	19.450	18.630	18.700	14.152	2,589,210
2022-10-21	19.410	19.980	18.960	19.090	14.447	2,745,470
2022-10-20	18.920	19.540	18.700	19.420	14.696	2,384,850
2022-10-19	19.190	19.190	18.910	19.050	14.416	1,750,320
2022-10-18	19.180	19.340	19.010	19.070	14.432	1,732,718
2022-10-17	18.810	19.260	18.800	19.220	14.545	1,478,077
2022-10-14	18.770	19.050	18.720	18.900	14.303	1,708,545
2022-10-13	18.400	18.800	18.200	18.680	14.136	1,922,811
2022-10-12	17.950	18.440	17.680	18.420	13.940	2,177,815
2022-10-11	17.980	18.050	17.670	17.920	13.561	1,839,705
2022-10-10	18.560	18.880	17.960	18.000	13.622	2,044,584
2022-09-30	18.460	18.700	18.300	18.500	14.000	1,581,668
2022-09-29	19.030	19.150	18.480	18.550	14.038	2,184,650
2022-09-28	19.410	19.590	18.790	18.790	14.220	2,490,774
2022-09-27	19.040	19.400	19.030	19.390	14.674	1,872,650
2022-09-26	19.350	19.350	18.850	19.050	14.416	2,267,148
2022-09-23	20.190	20.320	19.300	19.420	14.696	2,619,318
2022-09-22	20.000	20.300	19.800	20.120	15.226	1,771,226
2022-09-21	20.200	20.270	19.660	20.090	15.203	2,839,491
2022-09-20	20.520	20.780	20.160	20.280	15.347	3,573,295
2022-09-19	20.550	21.360	20.000	20.260	15.332	5,172,700
2022-09-16	20.990	21.230	20.480	20.550	15.552	3,859,570
2022-09-15	22.600	22.880	20.780	21.130	15.990	4,702,334
2022-09-14	21.670	22.770	21.630	22.250	16.838	5,187,760
2022-09-13	21.400	22.360	21.380	22.010	16.656	3,700,450
2022-09-09	21.830	21.840	21.290	21.400	16.195	2,334,150
2022-09-08	21.660	22.120	21.550	21.870	16.551	2,887,800
2022-09-07	21.520	21.870	21.510	21.710	16.429	2,589,710
2022-09-06	21.900	21.980	21.400	21.660	16.392	3,752,769
2022-09-05	21.080	22.070	20.820	22.000	16.649	5,436,064
2022-09-02	20.370	20.930	20.280	20.810	15.748	2,482,610
2022-09-01	20.530	20.670	20.260	20.370	15.415	2,288,390
2022-08-31	21.330	21.450	20.390	20.480	15.499	4,159,088
2022-08-30	21.840	22.450	21.190	21.430	16.217	4,353,943
2022-08-29	21.080	21.830	20.620	21.550	16.308	4,113,300
2022-08-26	21.490	21.950	21.100	21.300	16.119	5,614,480
2022-08-25	21.320	21.930	20.810	21.370	16.172	3,973,970
2022-08-24	22.630	22.700	21.250	21.420	16.210	5,603,877
2022-08-23	22.670	23.030	22.490	22.640	17.133	4,919,570
2022-08-22	22.910	23.040	22.690	22.950	17.368	3,704,166
2022-08-19	24.330	24.350	22.830	22.880	17.315	9,940,053
2022-08-18	24.640	24.800	23.800	24.120	18.253	7,130,890
2022-08-17	25.490	25.530	24.900	24.950	18.881	3,930,826
2022-08-16	25.570	25.760	25.250	25.550	19.335	3,860,350
2022-08-15	24.960	25.720	24.760	25.450	19.260	6,148,886
2022-08-12	25.450	25.780	24.980	25.000	18.919	6,457,360
2022-08-11	25.900	25.900	25.300	25.440	19.252	7,228,910
2022-08-10	25.210	25.820	24.950	25.690	19.441	8,420,750
2022-08-09	24.680	25.280	24.520	25.150	19.033	8,047,469
2022-08-08	24.830	24.910	24.330	24.700	18.692	6,447,350
2022-08-05	24.180	24.800	23.690	24.800	18.768	11,008,960

← NewerPage 17 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.