Hubei Heyuan Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	17.220	18.560	17.110	18.310	18.211	5,270,390
2025-04-24	17.510	17.530	17.120	17.240	17.147	1,742,710
2025-04-23	17.710	17.830	17.470	17.530	17.436	1,867,250
2025-04-22	17.610	17.870	17.300	17.700	17.605	2,282,280
2025-04-21	17.520	17.650	17.300	17.560	17.465	1,390,890
2025-04-18	17.660	17.840	17.430	17.500	17.406	811,750
2025-04-17	17.390	17.920	17.280	17.680	17.585	1,471,680
2025-04-16	17.790	17.860	17.210	17.440	17.346	1,698,690
2025-04-15	17.860	18.020	17.620	17.830	17.734	1,324,640
2025-04-14	17.990	18.290	17.850	17.910	17.814	2,245,880
2025-04-11	17.400	18.120	17.400	17.820	17.724	2,835,785
2025-04-10	17.540	18.050	17.540	17.650	17.555	3,256,775
2025-04-09	17.000	17.680	15.810	17.420	17.326	5,287,630
2025-04-08	17.740	17.980	16.700	17.400	17.306	7,275,566
2025-04-07	18.370	18.970	17.870	17.870	17.774	5,191,910
2025-04-03	19.290	20.430	19.230	19.850	19.743	8,563,820
2025-04-02	20.580	21.000	19.620	20.300	20.191	11,331,776
2025-04-01	19.460	20.330	19.240	19.970	19.863	9,884,037
2025-03-31	19.100	19.700	18.810	19.550	19.445	7,066,500
2025-03-28	19.180	19.540	18.800	19.050	18.947	4,082,420
2025-03-27	18.650	19.560	18.430	19.200	19.097	4,829,760
2025-03-26	18.290	18.830	18.290	18.710	18.609	1,883,410
2025-03-25	18.560	18.650	18.100	18.430	18.331	1,608,210
2025-03-24	18.970	19.040	18.200	18.560	18.460	2,567,670
2025-03-21	19.250	19.250	18.780	18.920	18.818	2,339,099
2025-03-20	19.060	19.520	18.990	19.260	19.156	2,531,691
2025-03-19	19.400	19.430	18.940	19.060	18.957	2,687,970
2025-03-18	19.080	19.560	19.000	19.420	19.315	3,452,390
2025-03-17	18.950	19.150	18.800	19.070	18.967	2,134,650
2025-03-14	18.600	18.880	18.430	18.760	18.659	1,834,162
2025-03-13	18.800	18.980	18.450	18.600	18.500	2,628,170
2025-03-12	18.960	19.110	18.770	18.910	18.808	1,948,282
2025-03-11	18.700	19.030	18.640	18.960	18.858	1,885,410
2025-03-10	18.790	19.230	18.760	18.930	18.828	2,643,000
2025-03-07	18.500	19.280	18.350	18.800	18.699	5,078,530
2025-03-06	18.390	18.620	18.360	18.520	18.420	2,317,590
2025-03-05	18.550	18.640	18.270	18.390	18.291	1,698,590
2025-03-04	18.440	18.680	18.290	18.580	18.480	1,959,070
2025-03-03	18.080	18.780	18.010	18.450	18.351	2,649,770
2025-02-28	18.490	18.490	17.960	18.000	17.903	2,155,202
2025-02-27	18.860	18.870	18.280	18.500	18.400	2,573,610
2025-02-26	18.640	19.060	18.640	18.850	18.749	3,178,110
2025-02-25	18.410	18.920	18.160	18.600	18.500	2,920,000
2025-02-24	18.670	18.780	18.400	18.550	18.450	3,111,480
2025-02-21	18.590	18.890	18.450	18.670	18.570	2,796,460
2025-02-20	18.800	18.800	18.300	18.660	18.560	4,611,140
2025-02-19	18.340	18.840	18.240	18.800	18.699	2,152,880
2025-02-18	18.500	19.460	18.280	18.350	18.251	4,052,230
2025-02-17	18.690	18.700	18.320	18.550	18.450	2,048,620
2025-02-14	18.700	18.890	18.480	18.630	18.530	2,227,880
2025-02-13	19.110	19.310	18.780	18.800	18.699	1,965,900
2025-02-12	19.120	19.280	18.960	19.180	19.077	2,322,040
2025-02-11	19.500	19.550	19.090	19.100	18.997	2,859,820
2025-02-10	18.420	19.780	18.180	19.630	19.524	6,221,846
2025-02-07	18.390	18.660	18.260	18.420	18.321	3,416,820
2025-02-06	18.400	18.770	18.120	18.400	18.301	2,837,770
2025-02-05	18.510	18.700	18.080	18.300	18.202	1,649,920
2025-01-27	18.860	18.980	18.470	18.510	18.410	1,427,750
2025-01-24	18.410	18.920	18.320	18.850	18.749	1,794,910
2025-01-23	18.750	19.000	18.470	18.490	18.390	2,306,030

← NewerPage 7 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.