Hubei Heyuan Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	19.430	19.970	19.420	19.820	14.934	1,260,740
2022-02-08	19.540	19.690	19.160	19.450	14.655	1,269,450
2022-02-07	19.850	19.900	19.230	19.400	14.617	1,352,520
2022-01-28	19.800	19.800	19.150	19.350	14.579	1,531,511
2022-01-27	20.010	20.140	19.200	19.330	14.564	1,611,168
2022-01-26	19.840	20.250	19.800	20.020	15.084	1,038,086
2022-01-25	20.540	20.690	19.810	19.850	14.956	1,560,780
2022-01-24	20.680	20.890	20.400	20.540	15.476	1,095,380
2022-01-21	21.070	21.180	20.490	20.700	15.597	1,493,960
2022-01-20	22.280	22.280	20.890	21.050	15.860	3,116,336
2022-01-19	22.380	22.550	21.760	22.100	16.651	2,261,896
2022-01-18	22.950	23.150	22.230	22.380	16.862	2,761,460
2022-01-17	22.180	23.080	22.180	22.950	17.292	2,730,497
2022-01-14	22.450	22.880	22.140	22.510	16.960	3,887,696
2022-01-13	23.870	23.930	22.700	22.800	17.179	4,740,840
2022-01-12	23.920	24.140	22.740	23.770	17.910	5,958,213
2022-01-11	23.900	24.680	22.860	23.400	17.631	5,514,464
2022-01-10	23.580	24.190	22.750	23.900	18.008	4,345,424
2022-01-07	25.120	25.770	23.830	24.200	18.234	7,526,331
2022-01-06	23.790	25.680	23.510	24.920	18.776	8,040,462
2022-01-05	24.200	24.320	22.630	23.800	17.932	7,829,305
2022-01-04	23.800	24.580	23.130	24.290	18.301	7,416,328
2021-12-31	23.890	25.370	23.430	23.540	17.736	6,269,101
2021-12-30	22.990	24.120	22.600	23.640	17.812	6,407,533
2021-12-29	23.170	23.720	22.590	22.980	17.314	5,154,110
2021-12-28	22.860	24.190	22.760	23.490	17.699	7,181,495
2021-12-27	22.500	24.690	22.420	23.130	17.427	9,476,036
2021-12-24	24.900	25.680	22.500	22.500	16.953	15,118,270
2021-12-23	22.810	24.710	22.670	24.710	18.618	9,431,502
2021-12-22	21.980	22.790	21.800	22.460	16.923	3,463,296
2021-12-21	22.100	22.270	21.720	22.130	16.674	1,746,290
2021-12-20	22.220	22.460	21.710	21.840	16.455	2,368,340
2021-12-17	22.740	22.740	22.200	22.270	16.779	3,193,271
2021-12-16	22.870	23.280	22.480	22.740	17.134	4,457,255
2021-12-15	23.260	23.450	22.300	22.870	17.232	4,471,610
2021-12-14	22.870	24.200	22.870	22.920	17.269	5,852,870
2021-12-13	22.990	23.250	22.110	22.730	17.126	4,578,860
2021-12-10	22.400	23.400	22.250	23.150	17.442	4,312,341
2021-12-09	22.700	22.700	22.040	22.250	16.764	3,685,936
2021-12-08	21.880	22.960	21.680	22.460	16.923	4,489,239
2021-12-07	22.100	22.380	21.000	21.610	16.282	5,305,894
2021-12-06	22.530	22.890	22.020	22.390	16.870	5,175,430
2021-12-03	21.540	22.960	21.540	22.400	16.877	8,626,293
2021-12-02	21.780	22.410	21.400	21.500	16.199	6,486,784
2021-12-01	20.490	22.000	20.300	21.780	16.410	8,679,218
2021-11-30	19.610	20.850	19.610	20.500	15.446	7,011,031
2021-11-29	19.510	19.840	19.230	19.610	14.775	2,498,210
2021-11-26	19.590	20.000	19.590	19.790	14.911	2,000,570
2021-11-25	19.600	19.780	19.480	19.610	14.775	1,909,570
2021-11-24	19.570	19.750	19.450	19.630	14.790	2,263,820
2021-11-23	19.420	19.650	19.210	19.570	14.745	2,963,870
2021-11-22	19.530	19.530	19.050	19.400	14.617	4,242,095
2021-11-19	18.150	19.660	17.910	19.360	14.587	6,265,786
2021-11-18	18.290	18.850	18.110	18.210	13.720	2,544,555
2021-11-17	17.940	18.150	17.900	18.080	13.622	1,048,320
2021-11-16	18.130	18.270	17.800	17.950	13.525	1,245,056
2021-11-15	17.950	18.300	17.870	18.150	13.675	1,652,690
2021-11-12	18.230	18.230	17.800	17.850	13.449	1,071,070
2021-11-11	17.750	18.140	17.750	18.010	13.570	1,164,442
2021-11-10	17.810	17.900	17.580	17.850	13.449	847,730

← NewerPage 20 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.