Hubei Heyuan Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	18.750	19.000	18.470	18.490	18.390	2,306,030
2025-01-22	18.430	18.890	18.380	18.530	18.430	1,162,300
2025-01-21	18.760	18.860	18.300	18.530	18.430	1,291,080
2025-01-20	19.030	19.100	18.600	18.760	18.659	1,756,380
2025-01-17	18.440	18.950	18.430	18.880	18.778	1,532,530
2025-01-16	18.650	18.690	18.340	18.650	18.550	1,749,850
2025-01-15	18.670	18.860	18.510	18.580	18.480	1,680,610
2025-01-14	18.320	18.780	18.160	18.750	18.649	2,958,035
2025-01-13	17.830	18.700	17.620	18.280	18.082	2,746,220
2025-01-10	17.710	18.400	17.710	17.920	17.726	2,983,090
2025-01-09	17.600	18.100	17.600	17.780	17.588	1,351,150
2025-01-08	17.800	17.980	17.270	17.830	17.637	1,891,480
2025-01-07	17.500	17.900	17.340	17.880	17.686	1,614,720
2025-01-06	17.180	17.850	16.920	17.550	17.360	2,210,190
2025-01-03	18.020	18.140	17.200	17.200	17.014	2,470,597
2025-01-02	18.750	18.780	17.850	18.020	17.825	2,578,580
2024-12-31	19.190	19.340	18.690	18.750	18.547	1,932,570
2024-12-30	19.380	19.380	18.940	19.190	18.982	1,246,420
2024-12-27	18.880	19.740	18.800	19.380	19.170	2,618,630
2024-12-26	18.950	19.380	18.800	18.900	18.695	2,600,560
2024-12-25	19.460	19.570	18.600	18.970	18.765	3,047,429
2024-12-24	19.500	19.590	19.050	19.580	19.368	1,716,440
2024-12-23	20.050	20.170	19.270	19.300	19.091	2,594,250
2024-12-20	19.520	20.470	19.440	20.020	19.803	3,103,280
2024-12-19	19.500	19.790	19.210	19.530	19.319	2,731,390
2024-12-18	20.000	20.140	19.530	19.650	19.437	3,534,160
2024-12-17	20.490	20.600	19.980	20.010	19.793	2,330,820
2024-12-16	21.190	21.380	20.350	20.500	20.278	3,807,510
2024-12-13	22.000	22.180	21.150	21.190	20.961	3,969,280
2024-12-12	21.780	22.310	21.750	22.180	21.940	2,619,640
2024-12-11	21.620	22.070	21.620	21.900	21.663	2,495,365
2024-12-10	22.220	22.400	21.710	21.850	21.614	3,768,750
2024-12-09	21.790	22.060	21.510	21.780	21.544	2,681,930
2024-12-06	22.130	22.150	21.680	21.790	21.554	3,910,949
2024-12-05	22.100	22.490	22.000	22.110	21.871	3,302,277
2024-12-04	23.280	23.540	22.010	22.210	21.970	6,809,369
2024-12-03	22.250	24.080	21.900	23.540	23.285	9,454,060
2024-12-02	22.980	22.980	21.900	22.390	22.148	8,005,530
2024-11-29	24.290	25.090	22.840	22.900	22.652	9,993,904
2024-11-28	24.390	24.960	24.020	24.310	24.047	5,038,310
2024-11-27	23.180	24.360	23.020	24.340	24.077	8,444,045
2024-11-26	22.250	23.300	22.030	22.890	22.642	8,171,636
2024-11-25	21.100	22.450	20.990	22.250	22.009	5,174,990
2024-11-22	21.850	22.430	21.060	21.100	20.872	3,444,650
2024-11-21	22.100	22.410	21.600	21.910	21.673	2,248,590
2024-11-20	21.670	22.160	21.530	22.110	21.871	2,669,570
2024-11-19	21.090	21.740	20.960	21.680	21.445	2,782,080
2024-11-18	21.550	21.910	20.780	21.080	20.852	3,771,834
2024-11-15	22.280	22.340	21.450	21.500	21.267	3,918,387
2024-11-14	23.050	23.560	21.990	22.010	21.772	5,080,100
2024-11-13	22.610	23.560	22.320	23.340	23.087	4,220,570
2024-11-12	24.380	24.600	22.500	22.610	22.365	7,064,546
2024-11-11	24.300	24.970	24.060	24.470	24.205	3,943,510
2024-11-08	23.000	24.660	23.000	24.110	23.849	6,089,948
2024-11-07	23.160	23.710	22.590	22.880	22.632	3,930,640
2024-11-06	22.770	23.760	22.500	23.340	23.087	5,513,190
2024-11-05	23.370	23.500	22.320	22.960	22.711	7,753,237
2024-11-04	22.920	23.710	22.710	23.370	23.117	2,483,470
2024-11-01	24.300	25.000	23.000	23.180	22.929	3,999,890
2024-10-31	23.100	25.080	22.910	24.600	24.334	6,937,602

← NewerPage 8 of 21 · 1,213 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.