Hubei Heyuan Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	37.010	38.850	37.010	38.040	38.015	3,861,093
2025-10-23	36.430	37.590	35.530	37.380	37.355	4,101,261
2025-10-22	37.200	37.550	36.200	37.000	36.975	3,434,810
2025-10-21	36.980	38.300	35.960	37.580	37.555	5,550,670
2025-10-20	37.170	37.330	35.510	36.080	36.056	4,682,630
2025-10-17	37.000	37.600	35.000	37.350	37.325	6,026,431
2025-10-16	34.290	37.090	33.800	36.980	36.955	6,961,900
2025-10-15	34.640	34.960	33.910	34.520	34.497	3,042,550
2025-10-14	36.880	37.580	34.430	34.630	34.607	4,798,430
2025-10-13	33.800	37.350	33.510	36.750	36.726	5,455,190
2025-10-10	38.180	38.180	35.300	35.450	35.426	5,422,230
2025-10-09	35.520	38.900	35.410	38.350	38.324	6,208,413
2025-09-30	37.800	37.800	35.170	35.430	35.406	5,197,123
2025-09-29	36.310	37.180	35.170	36.500	36.476	5,265,590
2025-09-26	35.900	37.690	35.660	36.170	36.146	7,481,908
2025-09-25	34.790	37.560	34.520	35.900	35.876	10,994,100
2025-09-24	31.380	34.520	31.000	34.520	34.497	7,167,090
2025-09-23	31.660	31.750	30.220	31.380	31.359	3,471,640
2025-09-22	31.690	32.300	31.280	31.660	31.639	3,687,970
2025-09-19	29.000	32.170	29.000	31.780	31.759	4,511,030
2025-09-18	31.710	32.880	30.160	30.600	30.580	5,457,250
2025-09-17	30.900	32.190	30.710	31.700	31.679	4,962,420
2025-09-16	31.110	31.160	30.380	30.880	30.859	2,531,700
2025-09-15	31.070	31.370	30.520	31.070	31.049	2,953,985
2025-09-12	31.770	31.910	30.840	30.950	30.929	3,387,140
2025-09-11	31.380	32.190	31.130	31.760	31.739	3,119,760
2025-09-10	32.400	32.400	31.220	31.470	31.449	4,587,090
2025-09-09	32.630	33.540	31.810	32.130	32.109	5,931,074
2025-09-08	31.040	33.110	30.410	32.960	32.938	10,067,567
2025-09-05	27.730	30.500	27.500	30.500	30.480	5,884,208
2025-09-04	26.050	28.550	26.050	27.730	27.712	7,872,472
2025-09-03	25.920	26.600	25.300	26.040	26.023	2,858,640
2025-09-02	26.660	26.930	25.580	25.910	25.893	3,230,500
2025-09-01	26.420	27.150	26.320	26.720	26.702	2,634,160
2025-08-29	26.210	26.730	25.680	26.420	26.402	2,949,420
2025-08-28	25.770	26.440	25.400	26.210	26.193	3,122,013
2025-08-27	26.990	27.230	25.990	26.000	25.983	4,129,063
2025-08-26	27.250	27.270	26.700	26.890	26.872	3,170,450
2025-08-25	28.060	28.060	27.160	27.190	27.172	4,914,720
2025-08-22	28.190	28.410	27.840	28.260	28.241	2,018,369
2025-08-21	28.380	28.620	27.800	28.300	28.281	2,145,400
2025-08-20	28.380	28.510	27.440	28.250	28.231	3,693,205
2025-08-19	28.580	28.660	27.830	28.380	28.361	3,105,710
2025-08-18	29.550	29.550	28.000	28.360	28.341	4,795,492
2025-08-15	28.290	29.350	28.020	29.280	29.261	3,455,012
2025-08-14	29.380	29.380	28.360	28.450	28.431	3,794,130
2025-08-13	28.600	29.680	28.600	29.470	29.450	6,439,710
2025-08-12	27.320	28.650	27.020	28.590	28.571	4,881,680
2025-08-11	27.100	27.660	26.890	27.320	27.302	2,920,030
2025-08-08	26.980	27.570	26.900	27.320	27.302	2,606,480
2025-08-07	27.190	27.420	26.400	27.200	27.182	3,551,400
2025-08-06	27.500	27.580	26.940	27.060	27.042	3,671,598
2025-08-05	26.270	27.800	26.100	27.590	27.572	6,132,190
2025-08-04	25.910	26.460	25.230	26.340	26.322	3,350,402
2025-08-01	26.370	26.590	25.720	26.020	26.003	3,193,610
2025-07-31	26.490	26.830	26.230	26.390	26.372	2,045,380
2025-07-30	26.320	27.160	26.300	26.580	26.562	3,155,230
2025-07-29	26.860	27.000	25.090	26.390	26.372	6,214,550
2025-07-28	26.790	27.130	26.600	26.860	26.842	2,238,330
2025-07-25	26.500	26.880	26.100	26.850	26.832	2,883,830

← NewerPage 5 of 21 · 1,218 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.