Hubei Heyuan Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	19.000	19.480	18.900	19.080	14.376	2,084,810
2022-05-10	18.150	19.100	18.020	19.000	14.316	1,872,650
2022-05-09	17.620	18.650	17.620	18.410	13.871	1,596,400
2022-05-06	17.720	18.250	17.530	18.000	13.562	1,953,640
2022-05-05	17.410	18.550	17.380	18.210	13.720	2,764,450
2022-04-29	16.820	17.800	16.590	17.410	13.118	2,314,380
2022-04-28	16.410	16.970	16.000	16.580	12.492	2,503,969
2022-04-27	16.350	16.850	15.050	16.670	12.560	5,438,810
2022-04-26	17.270	17.270	15.990	16.590	12.500	3,961,100
2022-04-25	19.060	19.060	17.190	17.280	13.020	2,942,940
2022-04-22	19.200	19.300	18.450	19.130	14.414	2,340,483
2022-04-21	20.330	20.800	19.230	19.300	14.542	2,571,492
2022-04-20	20.310	20.530	20.090	20.330	15.318	1,553,110
2022-04-19	19.300	20.500	19.300	20.350	15.333	2,646,931
2022-04-18	19.200	19.550	18.700	19.500	14.692	1,387,098
2022-04-15	19.870	19.870	19.200	19.230	14.489	1,787,630
2022-04-14	19.970	20.200	19.710	19.850	14.956	1,499,550
2022-04-13	20.530	20.640	19.900	19.970	15.046	2,514,200
2022-04-12	20.360	20.850	19.970	20.700	15.597	2,512,500
2022-04-11	21.320	21.890	20.300	20.670	15.574	3,794,700
2022-04-08	20.820	21.200	20.300	20.870	15.725	2,335,440
2022-04-07	21.420	21.680	20.770	20.810	15.679	2,975,960
2022-04-06	20.990	21.950	20.730	21.450	16.162	4,473,420
2022-04-01	21.210	21.920	20.770	21.070	15.875	4,898,400
2022-03-31	21.770	22.030	21.180	21.300	16.049	2,151,760
2022-03-30	21.770	22.080	21.470	21.970	16.553	2,080,130
2022-03-29	22.430	22.510	21.450	21.590	16.267	3,062,920
2022-03-28	23.000	23.000	22.000	22.200	16.727	2,918,882
2022-03-25	23.000	23.300	22.550	23.000	17.329	3,772,081
2022-03-24	23.500	24.410	22.900	22.990	17.322	4,198,716
2022-03-23	24.050	25.120	23.400	23.900	18.008	6,230,988
2022-03-22	24.030	24.090	23.300	23.620	17.797	4,323,256
2022-03-21	23.560	24.510	23.430	24.030	18.106	5,335,590
2022-03-18	23.660	24.500	23.480	23.780	17.917	7,062,086
2022-03-17	23.410	24.710	22.900	23.990	18.075	11,044,498
2022-03-16	22.260	23.420	22.030	23.380	17.616	10,487,438
2022-03-15	23.500	24.380	22.120	22.590	17.021	15,005,259
2022-03-14	22.000	22.350	21.590	22.350	16.840	2,254,070
2022-03-11	20.390	20.600	19.670	20.320	15.310	1,924,640
2022-03-10	19.850	20.600	19.840	20.370	15.348	2,049,060
2022-03-09	20.300	20.360	18.670	19.600	14.768	2,154,956
2022-03-08	20.830	21.260	19.880	20.220	15.235	1,770,730
2022-03-07	21.340	21.430	20.750	20.840	15.702	1,376,180
2022-03-04	21.960	22.040	21.240	21.340	16.079	2,237,021
2022-03-03	21.970	22.210	21.700	22.090	16.644	2,130,700
2022-03-02	22.270	22.320	21.950	22.040	16.606	1,597,440
2022-03-01	21.950	22.300	21.940	22.160	16.697	2,705,560
2022-02-28	22.500	22.630	22.000	22.130	16.674	3,997,631
2022-02-25	22.500	22.640	21.830	22.030	16.599	6,540,300
2022-02-24	21.700	22.950	21.680	22.770	17.156	8,944,258
2022-02-23	20.900	21.730	20.810	21.660	16.320	5,159,310
2022-02-22	20.250	21.390	20.250	20.790	15.664	3,629,080
2022-02-21	19.900	20.480	19.800	20.340	15.325	2,206,657
2022-02-18	20.110	20.270	19.650	20.010	15.077	3,465,410
2022-02-17	19.780	21.520	19.400	20.460	15.416	4,341,204
2022-02-16	19.340	19.650	19.190	19.560	14.738	1,458,767
2022-02-15	18.910	19.360	18.400	19.350	14.579	2,436,497
2022-02-14	18.850	19.370	18.720	18.930	14.263	1,377,127
2022-02-11	19.750	19.750	18.670	18.810	14.172	2,231,227
2022-02-10	19.820	19.950	19.420	19.600	14.768	1,067,461

← NewerPage 19 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.