Hubei Heyuan Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	26.610	26.670	25.970	26.500	26.482	2,816,320
2025-07-23	26.380	27.150	25.900	26.620	26.602	4,050,700
2025-07-22	26.000	27.600	25.890	26.300	26.283	4,632,050
2025-07-21	24.650	26.230	24.550	25.840	25.823	5,134,740
2025-07-18	24.740	24.750	24.110	24.570	24.554	2,589,160
2025-07-17	24.470	24.760	24.150	24.710	24.694	2,251,720
2025-07-16	24.300	24.900	24.300	24.470	24.454	3,497,380
2025-07-15	24.310	24.660	24.000	24.410	24.394	4,026,895
2025-07-14	22.800	24.250	22.800	24.240	24.224	5,685,619
2025-07-11	23.540	23.580	22.850	22.880	22.865	4,055,370
2025-07-10	24.080	24.650	23.260	23.270	23.255	7,436,260
2025-07-09	22.880	24.370	21.740	23.480	23.464	10,896,027
2025-07-08	23.050	23.050	22.300	22.450	22.435	3,411,680
2025-07-07	23.020	23.140	22.740	23.010	22.995	1,558,920
2025-07-04	23.400	23.400	22.750	22.870	22.855	1,788,210
2025-07-03	23.020	23.600	22.750	23.300	23.285	3,034,640
2025-07-02	23.420	23.440	22.820	23.010	22.995	2,863,600
2025-07-01	23.330	23.850	23.200	23.440	23.424	3,954,510
2025-06-30	22.540	23.360	22.300	23.330	23.315	3,466,459
2025-06-27	22.750	22.970	22.440	22.540	22.525	2,161,900
2025-06-26	22.500	23.080	22.200	22.750	22.735	4,946,769
2025-06-25	21.780	22.800	21.780	22.550	22.535	6,337,980
2025-06-24	20.930	21.950	20.730	21.850	21.835	4,998,720
2025-06-23	20.720	21.080	20.440	20.980	20.966	2,745,300
2025-06-20	20.680	20.950	20.630	20.780	20.766	969,640
2025-06-19	21.060	21.100	20.610	20.680	20.666	1,318,880
2025-06-18	20.900	21.050	20.570	20.990	20.976	1,917,250
2025-06-17	21.000	21.500	20.750	20.900	20.886	2,184,090
2025-06-16	20.800	21.140	20.680	21.020	21.006	1,576,890
2025-06-13	21.570	21.570	20.700	20.780	20.766	3,003,280
2025-06-12	21.540	21.750	21.290	21.360	21.346	1,777,410
2025-06-11	21.680	21.830	21.570	21.650	21.636	1,477,460
2025-06-10	21.900	22.120	21.380	21.650	21.636	2,149,507
2025-06-09	22.080	22.080	21.750	21.900	21.885	1,824,060
2025-06-06	22.330	22.360	21.800	22.010	21.995	2,623,330
2025-06-05	22.220	22.490	22.000	22.290	22.275	2,740,440
2025-06-04	22.160	22.450	21.980	22.110	22.095	3,359,707
2025-06-03	21.300	22.400	21.210	22.260	22.245	5,586,010
2025-05-30	21.330	21.900	21.150	21.300	21.286	3,632,390
2025-05-29	20.850	21.370	20.800	21.330	21.316	2,693,270
2025-05-28	21.270	21.520	20.830	20.910	20.896	2,956,880
2025-05-27	21.180	21.350	20.910	21.270	21.256	2,310,390
2025-05-26	21.170	21.490	21.050	21.180	21.066	2,168,260
2025-05-23	21.360	21.420	21.050	21.120	21.006	2,310,340
2025-05-22	21.320	21.750	21.000	21.130	21.016	3,244,420
2025-05-21	21.290	21.470	21.050	21.330	21.215	2,529,520
2025-05-20	21.120	21.410	20.650	21.370	21.255	3,497,360
2025-05-19	21.200	21.200	20.590	21.110	20.996	3,462,200
2025-05-16	20.410	21.360	20.410	21.120	21.006	5,042,929
2025-05-15	20.710	20.970	20.420	20.500	20.390	3,203,322
2025-05-14	20.630	21.230	20.530	20.720	20.608	5,045,300
2025-05-13	20.880	21.690	20.570	20.750	20.638	7,708,032
2025-05-12	20.290	20.650	19.810	20.520	20.410	6,375,391
2025-05-09	19.450	20.350	19.140	20.060	19.952	5,750,461
2025-05-08	19.240	19.760	18.800	19.430	19.325	3,397,040
2025-05-07	18.900	19.310	18.900	19.140	19.037	2,557,540
2025-05-06	18.630	19.100	18.540	18.900	18.798	3,140,400
2025-04-30	18.400	18.910	18.400	18.620	18.520	2,003,280
2025-04-29	18.110	18.620	18.110	18.400	18.301	1,933,060
2025-04-28	18.090	18.420	17.680	18.190	18.092	2,950,730

← NewerPage 6 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.