Hubei Heyuan Gas Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 17.940 | 17.940 | 17.620 | 17.830 | 13.434 | 919,399 |
| 2021-11-08 | 17.490 | 17.950 | 17.400 | 17.940 | 13.517 | 1,641,289 |
| 2021-11-05 | 17.330 | 17.400 | 17.200 | 17.330 | 13.057 | 796,061 |
| 2021-11-04 | 17.230 | 17.440 | 17.110 | 17.370 | 13.087 | 880,100 |
| 2021-11-03 | 17.180 | 17.310 | 17.060 | 17.230 | 12.982 | 1,011,706 |
| 2021-11-02 | 17.450 | 17.490 | 16.770 | 17.010 | 12.816 | 1,624,335 |
| 2021-11-01 | 16.730 | 17.370 | 16.580 | 17.300 | 13.035 | 1,377,350 |
| 2021-10-29 | 16.520 | 16.820 | 16.360 | 16.730 | 12.605 | 857,877 |
| 2021-10-28 | 17.030 | 17.080 | 16.300 | 16.450 | 12.394 | 1,429,480 |
| 2021-10-27 | 17.210 | 17.270 | 17.000 | 17.000 | 12.809 | 1,504,360 |
| 2021-10-26 | 17.600 | 17.790 | 17.580 | 17.680 | 13.321 | 1,271,790 |
| 2021-10-25 | 17.680 | 17.950 | 17.570 | 17.940 | 13.517 | 1,234,784 |
| 2021-10-22 | 18.100 | 18.100 | 17.720 | 17.730 | 13.359 | 1,035,710 |
| 2021-10-21 | 18.100 | 18.290 | 17.940 | 18.100 | 13.638 | 806,000 |
| 2021-10-20 | 18.120 | 18.170 | 17.840 | 18.080 | 13.622 | 1,248,157 |
| 2021-10-19 | 18.450 | 18.500 | 18.190 | 18.200 | 13.713 | 1,002,170 |
| 2021-10-18 | 18.500 | 18.550 | 18.300 | 18.400 | 13.864 | 895,857 |
| 2021-10-15 | 18.350 | 18.630 | 18.190 | 18.500 | 13.939 | 1,416,350 |
| 2021-10-14 | 18.230 | 18.440 | 18.000 | 18.350 | 13.826 | 929,370 |
← NewerPage 21 of 21 · 1,219 trading days
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.