Hubei Heyuan Gas Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 23.610 | 24.200 | 22.800 | 23.140 | 22.890 | 5,451,582 |
| 2024-10-29 | 24.070 | 24.250 | 23.400 | 23.970 | 23.711 | 4,227,610 |
| 2024-10-28 | 25.530 | 25.670 | 23.550 | 24.060 | 23.800 | 6,430,242 |
| 2024-10-25 | 24.420 | 25.700 | 24.000 | 25.530 | 25.254 | 5,359,270 |
| 2024-10-24 | 23.870 | 24.690 | 23.280 | 24.580 | 24.314 | 4,998,900 |
| 2024-10-23 | 23.510 | 24.400 | 23.420 | 24.050 | 23.790 | 4,839,550 |
| 2024-10-22 | 23.760 | 25.100 | 23.260 | 23.760 | 23.503 | 7,437,484 |
| 2024-10-21 | 24.120 | 25.920 | 23.560 | 23.830 | 23.572 | 13,695,898 |
| 2024-10-18 | 22.230 | 23.880 | 21.510 | 23.560 | 23.305 | 11,281,440 |
| 2024-10-17 | 20.510 | 22.330 | 20.300 | 22.170 | 21.930 | 9,100,117 |
| 2024-10-16 | 19.400 | 21.000 | 19.320 | 20.620 | 20.397 | 7,192,610 |
| 2024-10-15 | 19.680 | 20.680 | 19.240 | 19.710 | 19.497 | 4,396,903 |
| 2024-10-14 | 20.000 | 20.130 | 19.030 | 19.660 | 19.447 | 3,334,143 |
| 2024-10-11 | 19.880 | 20.160 | 19.140 | 19.900 | 19.685 | 4,827,101 |
| 2024-10-10 | 20.880 | 21.140 | 19.610 | 20.410 | 20.189 | 8,829,920 |
| 2024-10-09 | 18.470 | 21.080 | 17.340 | 20.280 | 20.061 | 10,504,934 |
| 2024-10-08 | 19.470 | 19.470 | 18.220 | 19.270 | 19.061 | 9,489,189 |
| 2024-09-30 | 17.000 | 17.700 | 16.360 | 17.700 | 17.508 | 9,642,355 |
| 2024-09-27 | 15.730 | 16.360 | 15.620 | 16.190 | 16.015 | 4,047,790 |
| 2024-09-26 | 15.150 | 15.510 | 15.000 | 15.510 | 15.342 | 2,509,920 |
| 2024-09-25 | 15.410 | 15.500 | 15.080 | 15.130 | 14.966 | 1,817,862 |
| 2024-09-24 | 14.590 | 15.160 | 14.530 | 15.100 | 14.937 | 2,407,450 |
| 2024-09-23 | 14.400 | 14.650 | 14.150 | 14.490 | 14.333 | 1,266,120 |
| 2024-09-20 | 14.740 | 14.740 | 14.270 | 14.300 | 14.145 | 1,053,090 |
| 2024-09-19 | 14.590 | 14.960 | 14.350 | 14.750 | 14.590 | 1,202,670 |
| 2024-09-18 | 14.500 | 14.670 | 14.260 | 14.570 | 14.412 | 812,422 |
| 2024-09-13 | 14.950 | 15.090 | 14.460 | 14.480 | 14.323 | 1,095,480 |
| 2024-09-12 | 14.980 | 15.120 | 14.800 | 14.810 | 14.650 | 690,040 |
| 2024-09-11 | 14.920 | 15.060 | 14.800 | 14.900 | 14.739 | 543,620 |
| 2024-09-10 | 14.900 | 15.070 | 14.720 | 14.920 | 14.759 | 982,400 |
| 2024-09-09 | 14.950 | 15.220 | 14.800 | 14.960 | 14.798 | 869,790 |
| 2024-09-06 | 15.460 | 15.490 | 14.900 | 14.960 | 14.798 | 1,127,410 |
| 2024-09-05 | 15.460 | 15.590 | 15.330 | 15.460 | 15.293 | 603,810 |
| 2024-09-04 | 15.550 | 15.660 | 15.340 | 15.460 | 15.293 | 635,800 |
| 2024-09-03 | 15.590 | 15.740 | 15.200 | 15.540 | 15.372 | 1,078,840 |
| 2024-09-02 | 16.020 | 16.030 | 15.350 | 15.390 | 15.223 | 1,427,020 |
| 2024-08-30 | 15.620 | 16.370 | 15.500 | 16.060 | 15.886 | 2,145,220 |
| 2024-08-29 | 15.290 | 15.700 | 15.240 | 15.620 | 15.451 | 867,070 |
| 2024-08-28 | 15.080 | 15.450 | 14.930 | 15.300 | 15.134 | 1,011,260 |
| 2024-08-27 | 15.190 | 15.230 | 14.900 | 15.000 | 14.838 | 806,870 |
| 2024-08-26 | 14.800 | 15.250 | 14.800 | 15.220 | 15.055 | 1,259,050 |
| 2024-08-23 | 14.880 | 15.140 | 14.290 | 14.870 | 14.709 | 2,015,122 |
| 2024-08-22 | 14.730 | 14.890 | 14.510 | 14.590 | 14.432 | 1,168,180 |
| 2024-08-21 | 14.690 | 15.060 | 14.600 | 14.770 | 14.610 | 1,385,090 |
| 2024-08-20 | 15.670 | 15.670 | 14.810 | 14.850 | 14.689 | 2,644,300 |
| 2024-08-19 | 15.740 | 16.120 | 15.630 | 15.670 | 15.500 | 965,110 |
| 2024-08-16 | 15.660 | 16.010 | 15.660 | 15.790 | 15.619 | 1,206,000 |
| 2024-08-15 | 15.960 | 16.220 | 15.440 | 15.780 | 15.609 | 2,302,230 |
| 2024-08-14 | 16.400 | 16.530 | 15.900 | 16.080 | 15.906 | 1,083,720 |
| 2024-08-13 | 16.160 | 16.520 | 16.000 | 16.480 | 16.302 | 777,290 |
| 2024-08-12 | 16.160 | 16.280 | 16.000 | 16.170 | 15.995 | 684,466 |
| 2024-08-09 | 16.350 | 16.740 | 16.000 | 16.160 | 15.985 | 1,156,191 |
| 2024-08-08 | 16.660 | 16.660 | 16.020 | 16.200 | 16.025 | 1,973,481 |
| 2024-08-07 | 16.900 | 17.120 | 16.700 | 16.720 | 16.539 | 946,152 |
| 2024-08-06 | 16.850 | 17.370 | 16.740 | 16.890 | 16.707 | 1,316,970 |
| 2024-08-05 | 17.610 | 17.860 | 16.690 | 16.740 | 16.559 | 2,155,571 |
| 2024-08-02 | 17.790 | 18.100 | 17.620 | 17.760 | 17.568 | 1,090,942 |
| 2024-08-01 | 17.960 | 18.170 | 17.670 | 17.950 | 17.756 | 1,112,368 |
| 2024-07-31 | 17.550 | 18.000 | 17.420 | 17.930 | 17.736 | 1,237,134 |
| 2024-07-30 | 17.690 | 17.690 | 17.350 | 17.500 | 17.311 | 702,044 |
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.