Huaihe Energy Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 3.470 | 3.540 | 3.450 | 3.500 | 3.332 | 40,225,241 |
| 2025-10-24 | 3.540 | 3.550 | 3.460 | 3.470 | 3.303 | 44,053,189 |
| 2025-10-23 | 3.470 | 3.540 | 3.460 | 3.540 | 3.370 | 56,784,972 |
| 2025-10-22 | 3.460 | 3.480 | 3.450 | 3.480 | 3.313 | 26,717,758 |
| 2025-10-21 | 3.480 | 3.490 | 3.450 | 3.470 | 3.303 | 36,294,673 |
| 2025-10-20 | 3.450 | 3.490 | 3.430 | 3.490 | 3.322 | 53,730,600 |
| 2025-10-17 | 3.430 | 3.470 | 3.410 | 3.440 | 3.275 | 35,458,500 |
| 2025-10-16 | 3.440 | 3.450 | 3.420 | 3.430 | 3.265 | 22,732,728 |
| 2025-10-15 | 3.430 | 3.450 | 3.420 | 3.440 | 3.275 | 23,776,533 |
| 2025-10-14 | 3.410 | 3.440 | 3.400 | 3.430 | 3.265 | 36,546,538 |
| 2025-10-13 | 3.390 | 3.410 | 3.370 | 3.400 | 3.237 | 27,791,491 |
| 2025-10-10 | 3.400 | 3.430 | 3.390 | 3.430 | 3.265 | 27,506,488 |
| 2025-10-09 | 3.360 | 3.410 | 3.360 | 3.410 | 3.246 | 30,206,980 |
| 2025-09-30 | 3.370 | 3.380 | 3.350 | 3.360 | 3.198 | 18,629,100 |
| 2025-09-29 | 3.380 | 3.390 | 3.350 | 3.370 | 3.208 | 26,233,900 |
| 2025-09-26 | 3.370 | 3.390 | 3.370 | 3.380 | 3.217 | 18,587,538 |
| 2025-09-25 | 3.410 | 3.410 | 3.370 | 3.380 | 3.217 | 26,832,700 |
| 2025-09-24 | 3.420 | 3.430 | 3.390 | 3.410 | 3.246 | 23,673,900 |
| 2025-09-23 | 3.450 | 3.450 | 3.390 | 3.420 | 3.256 | 35,893,685 |
| 2025-09-22 | 3.510 | 3.520 | 3.430 | 3.450 | 3.284 | 42,129,801 |
| 2025-09-19 | 3.430 | 3.520 | 3.420 | 3.510 | 3.341 | 67,337,971 |
| 2025-09-18 | 3.460 | 3.470 | 3.420 | 3.430 | 3.265 | 42,469,149 |
| 2025-09-17 | 3.470 | 3.470 | 3.440 | 3.450 | 3.284 | 32,335,361 |
| 2025-09-16 | 3.470 | 3.480 | 3.450 | 3.470 | 3.303 | 29,145,352 |
| 2025-09-15 | 3.420 | 3.480 | 3.410 | 3.460 | 3.294 | 57,444,153 |
| 2025-09-12 | 3.400 | 3.420 | 3.390 | 3.400 | 3.237 | 26,218,313 |
| 2025-09-11 | 3.390 | 3.410 | 3.370 | 3.410 | 3.246 | 25,430,115 |
| 2025-09-10 | 3.410 | 3.410 | 3.380 | 3.390 | 3.227 | 18,487,666 |
| 2025-09-09 | 3.450 | 3.450 | 3.400 | 3.410 | 3.246 | 28,426,165 |
| 2025-09-08 | 3.410 | 3.450 | 3.400 | 3.450 | 3.284 | 35,809,197 |
| 2025-09-05 | 3.400 | 3.420 | 3.370 | 3.400 | 3.237 | 34,642,061 |
| 2025-09-04 | 3.410 | 3.410 | 3.380 | 3.400 | 3.237 | 24,185,122 |
| 2025-09-03 | 3.440 | 3.450 | 3.400 | 3.410 | 3.246 | 27,556,148 |
| 2025-09-02 | 3.460 | 3.470 | 3.420 | 3.440 | 3.275 | 31,767,998 |
| 2025-09-01 | 3.480 | 3.480 | 3.450 | 3.460 | 3.294 | 42,103,084 |
| 2025-08-29 | 3.480 | 3.520 | 3.480 | 3.500 | 3.332 | 31,262,900 |
| 2025-08-28 | 3.490 | 3.520 | 3.440 | 3.500 | 3.332 | 40,503,415 |
| 2025-08-27 | 3.560 | 3.580 | 3.490 | 3.490 | 3.322 | 46,190,746 |
| 2025-08-26 | 3.580 | 3.590 | 3.550 | 3.560 | 3.389 | 32,266,046 |
| 2025-08-25 | 3.540 | 3.620 | 3.530 | 3.570 | 3.398 | 69,097,600 |
| 2025-08-22 | 3.510 | 3.520 | 3.480 | 3.510 | 3.341 | 36,023,100 |
| 2025-08-21 | 3.500 | 3.530 | 3.500 | 3.520 | 3.351 | 38,802,900 |
| 2025-08-20 | 3.490 | 3.500 | 3.470 | 3.500 | 3.332 | 37,983,800 |
| 2025-08-19 | 3.510 | 3.520 | 3.480 | 3.490 | 3.322 | 33,526,021 |
| 2025-08-18 | 3.510 | 3.530 | 3.500 | 3.510 | 3.341 | 37,861,670 |
| 2025-08-15 | 3.470 | 3.510 | 3.460 | 3.510 | 3.341 | 32,871,660 |
| 2025-08-14 | 3.500 | 3.510 | 3.460 | 3.470 | 3.303 | 34,528,901 |
| 2025-08-13 | 3.510 | 3.520 | 3.480 | 3.500 | 3.332 | 34,646,769 |
| 2025-08-12 | 3.510 | 3.520 | 3.500 | 3.510 | 3.341 | 23,589,769 |
| 2025-08-11 | 3.530 | 3.540 | 3.500 | 3.510 | 3.341 | 35,048,369 |
| 2025-08-08 | 3.530 | 3.540 | 3.520 | 3.540 | 3.370 | 20,771,101 |
| 2025-08-07 | 3.540 | 3.550 | 3.510 | 3.530 | 3.360 | 27,715,200 |
| 2025-08-06 | 3.530 | 3.560 | 3.510 | 3.550 | 3.379 | 29,988,300 |
| 2025-08-05 | 3.510 | 3.540 | 3.510 | 3.540 | 3.370 | 29,770,200 |
| 2025-08-04 | 3.510 | 3.520 | 3.500 | 3.510 | 3.341 | 27,248,002 |
| 2025-08-01 | 3.520 | 3.540 | 3.500 | 3.520 | 3.351 | 18,288,000 |
| 2025-07-31 | 3.590 | 3.590 | 3.510 | 3.520 | 3.351 | 43,311,011 |
| 2025-07-30 | 3.590 | 3.620 | 3.580 | 3.600 | 3.427 | 31,656,108 |
| 2025-07-29 | 3.620 | 3.630 | 3.560 | 3.590 | 3.417 | 43,053,600 |
| 2025-07-28 | 3.650 | 3.680 | 3.590 | 3.630 | 3.455 | 66,155,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-09 | 0.1900 CNY |
| 2024-06-18 | 0.1200 CNY |
| 2020-06-02 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.