Hubei Heyuan Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	22.890	24.240	22.820	24.180	18.299	6,606,414
2022-08-03	22.150	23.360	22.150	22.720	17.194	5,515,926
2022-08-02	23.750	23.770	22.000	22.160	16.770	5,446,066
2022-08-01	23.870	24.060	23.400	24.050	18.200	3,347,086
2022-07-29	23.990	24.400	23.740	23.860	18.056	4,842,987
2022-07-28	23.640	24.160	23.500	23.930	18.109	5,122,130
2022-07-27	23.280	23.440	23.020	23.370	17.686	2,374,060
2022-07-26	23.260	23.440	22.630	23.280	17.618	2,005,250
2022-07-25	23.680	23.970	23.190	23.270	17.610	2,604,160
2022-07-22	23.590	23.750	23.330	23.710	17.943	2,513,030
2022-07-21	23.760	23.870	23.460	23.550	17.822	2,486,510
2022-07-20	23.680	23.900	23.500	23.800	18.011	2,965,170
2022-07-19	23.430	24.060	23.280	23.690	17.928	4,800,640
2022-07-18	22.850	23.440	22.850	23.430	17.731	3,565,250
2022-07-15	23.300	23.450	22.790	22.840	17.285	3,203,980
2022-07-14	22.790	23.420	22.510	23.340	17.663	3,925,460
2022-07-13	22.170	22.870	22.110	22.790	17.247	3,849,170
2022-07-12	22.770	22.900	22.020	22.100	16.725	3,755,143
2022-07-11	22.700	23.180	22.560	22.700	17.179	2,922,121
2022-07-08	23.110	23.420	22.780	22.810	17.262	3,189,293
2022-07-07	23.500	23.510	22.510	22.900	17.330	5,260,017
2022-07-06	23.280	23.900	23.000	23.500	17.784	5,404,874
2022-07-05	23.720	24.190	23.000	23.340	17.663	6,302,374
2022-07-04	22.950	23.810	22.910	23.790	18.003	7,541,657
2022-07-01	23.260	23.260	22.900	22.970	17.383	4,119,700
2022-06-30	23.240	23.550	22.830	23.030	17.428	6,723,600
2022-06-29	23.880	23.980	22.980	22.990	17.398	7,683,048
2022-06-28	24.390	24.700	23.720	23.850	18.049	10,832,907
2022-06-27	25.040	25.100	24.110	24.680	18.677	11,852,512
2022-06-24	24.650	25.990	24.500	25.020	18.934	12,837,913
2022-06-23	24.770	25.470	24.150	24.860	18.813	13,268,082
2022-06-22	25.300	26.650	24.700	25.250	19.108	17,529,109
2022-06-21	25.390	26.180	24.700	25.760	19.494	18,039,433
2022-06-20	27.250	27.320	24.990	25.380	19.207	23,784,819
2022-06-17	24.030	26.840	23.930	26.840	20.312	11,228,193
2022-06-16	23.100	24.880	23.100	24.400	18.465	21,565,980
2022-06-15	28.000	28.990	24.530	24.650	18.654	36,477,812
2022-06-14	25.800	27.250	25.600	27.250	20.622	11,627,916
2022-06-13	22.620	24.770	22.240	24.770	18.745	15,548,079
2022-06-10	21.900	22.980	21.610	22.520	17.042	3,475,420
2022-06-09	22.420	22.510	21.710	21.710	16.429	2,545,790
2022-06-08	22.300	23.110	22.000	22.420	16.967	4,990,440
2022-06-07	23.390	23.560	22.030	22.260	16.846	6,740,869
2022-06-06	24.500	24.770	23.210	23.350	17.670	8,217,950
2022-06-02	22.480	22.930	22.200	22.610	17.110	5,500,207
2022-06-01	22.120	24.350	22.120	22.620	17.118	12,947,629
2022-05-31	22.000	23.820	21.610	22.850	17.216	15,982,266
2022-05-30	20.230	22.230	19.860	21.650	16.312	8,010,995
2022-05-27	20.430	20.540	19.910	20.210	15.227	1,885,778
2022-05-26	20.850	20.880	20.110	20.350	15.333	1,892,800
2022-05-25	20.000	20.740	19.810	20.540	15.476	3,122,860
2022-05-24	20.080	20.860	19.800	20.100	15.144	3,800,680
2022-05-23	19.250	20.040	18.920	20.040	15.099	2,162,695
2022-05-20	19.080	19.490	18.980	19.160	14.436	1,816,100
2022-05-19	19.050	19.280	18.590	19.230	14.489	1,309,750
2022-05-18	19.130	19.650	19.020	19.300	14.542	1,095,250
2022-05-17	19.280	19.500	19.010	19.130	14.414	1,216,150
2022-05-16	19.800	19.800	19.110	19.360	14.587	1,584,440
2022-05-13	19.140	19.730	19.080	19.650	14.805	1,461,330
2022-05-12	18.870	19.240	18.850	19.130	14.414	1,359,540

← NewerPage 18 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.