Hubei Heyuan Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	30.610	31.100	30.410	30.530	30.510	3,254,060
2026-01-19	30.490	31.200	30.400	30.870	30.849	4,907,900
2026-01-16	30.380	30.600	30.000	30.500	30.480	3,563,000
2026-01-15	29.830	30.640	29.700	30.360	30.340	4,572,065
2026-01-14	30.780	30.940	30.010	30.140	30.120	6,658,815
2026-01-13	31.700	31.810	30.680	30.790	30.770	8,255,638
2026-01-12	31.500	32.640	31.390	32.010	31.989	12,869,196
2026-01-09	32.000	32.440	31.090	32.230	32.209	21,861,610
2026-01-08	33.630	33.630	32.200	33.630	33.608	18,270,023
2026-01-07	29.980	31.760	29.880	30.570	30.550	8,578,530
2026-01-06	29.990	30.430	29.700	29.950	29.930	5,142,376
2026-01-05	30.080	30.580	29.750	29.920	29.900	3,966,460
2025-12-31	29.970	30.300	29.600	29.880	29.860	3,368,090
2025-12-30	30.000	30.680	29.660	29.940	29.920	4,324,910
2025-12-29	29.940	30.400	29.550	29.920	29.900	4,315,067
2025-12-26	31.030	31.140	29.700	29.950	29.930	5,662,717
2025-12-25	30.530	31.300	29.730	31.060	31.039	6,112,780
2025-12-24	30.580	31.110	30.320	30.380	30.360	3,917,510
2025-12-23	30.050	31.780	29.810	30.530	30.510	7,435,450
2025-12-22	29.890	30.600	29.240	30.050	30.030	5,457,805
2025-12-19	29.680	30.140	29.400	30.050	30.030	5,166,860
2025-12-18	30.020	30.910	29.510	29.670	29.650	5,228,840
2025-12-17	30.500	30.700	28.860	30.100	30.080	8,303,790
2025-12-16	32.330	32.360	30.100	30.700	30.680	7,381,439
2025-12-15	32.790	33.600	32.220	32.570	32.548	4,232,350
2025-12-12	31.390	33.950	31.110	32.950	32.928	8,955,360
2025-12-11	32.720	32.720	31.200	31.660	31.639	3,335,730
2025-12-10	31.400	32.760	30.700	32.200	32.179	4,562,680
2025-12-09	31.600	31.950	31.030	31.800	31.779	4,309,365
2025-12-08	31.260	32.070	31.080	31.960	31.939	3,392,200
2025-12-05	31.600	31.600	30.600	31.210	31.189	4,711,870
2025-12-04	31.790	31.970	31.200	31.660	31.639	2,436,460
2025-12-03	33.220	33.380	31.500	32.050	32.029	5,037,380
2025-12-02	33.140	33.740	33.000	33.220	33.198	2,350,810
2025-12-01	32.960	34.140	32.880	33.210	33.188	5,436,140
2025-11-28	33.120	33.670	32.500	33.210	33.188	4,763,315
2025-11-27	32.960	33.470	32.550	33.450	33.428	2,053,990
2025-11-26	32.860	34.200	32.470	33.420	33.398	2,938,900
2025-11-25	32.650	33.600	32.450	32.860	32.838	3,377,650
2025-11-24	32.270	32.980	31.240	32.360	32.338	4,052,300
2025-11-21	30.410	32.690	29.840	31.990	31.969	6,328,455
2025-11-20	32.500	32.500	30.500	31.010	30.989	5,700,384
2025-11-19	34.500	34.500	31.530	32.200	32.179	5,078,310
2025-11-18	34.360	34.480	32.600	34.000	33.977	4,861,000
2025-11-17	34.590	35.180	33.680	34.650	34.627	4,659,864
2025-11-14	38.970	39.120	35.210	35.210	35.187	12,853,000
2025-11-13	38.160	40.910	38.160	39.120	39.094	7,714,585
2025-11-12	39.880	39.950	37.370	38.810	38.784	8,271,699
2025-11-11	36.610	40.240	36.610	39.070	39.044	9,598,552
2025-11-10	38.000	38.780	36.480	36.580	36.556	3,939,190
2025-11-07	38.770	41.600	37.960	38.100	38.075	7,646,410
2025-11-06	38.010	40.760	38.010	39.060	39.034	6,172,521
2025-11-05	37.200	38.560	35.610	38.010	37.985	8,128,356
2025-11-04	34.880	38.370	34.200	37.880	37.855	9,257,825
2025-11-03	35.500	35.650	34.000	34.880	34.857	2,450,008
2025-10-31	35.460	36.000	34.100	35.690	35.666	2,208,410
2025-10-30	36.030	36.590	35.400	35.730	35.706	2,487,510
2025-10-29	37.390	37.560	35.300	36.620	36.596	5,743,134
2025-10-28	36.670	37.600	35.060	37.270	37.245	4,840,894
2025-10-27	37.580	38.490	36.610	37.000	36.975	4,831,465

← NewerPage 4 of 21 · 1,212 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.