Guangdong Huate Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	72.520	75.690	71.000	73.490	72.711	841,201
2022-02-07	73.940	76.780	71.800	73.470	72.691	601,535
2022-01-28	74.220	75.400	72.740	73.230	72.454	530,835
2022-01-27	75.740	77.730	73.200	73.200	72.424	513,860
2022-01-26	76.000	77.560	72.500	76.820	76.006	711,614
2022-01-25	73.800	79.990	73.800	74.000	73.216	1,759,463
2022-01-24	76.860	76.860	73.100	73.690	72.909	475,611
2022-01-21	78.140	78.980	76.000	76.100	75.294	468,651
2022-01-20	80.400	80.780	78.010	78.120	77.292	220,498
2022-01-19	79.900	81.110	78.020	80.660	79.805	553,542
2022-01-18	80.320	81.390	78.710	79.900	79.053	474,381
2022-01-17	81.820	81.820	79.300	80.320	79.469	471,856
2022-01-14	79.880	81.770	78.460	80.820	79.964	717,245
2022-01-13	79.280	81.850	77.450	79.220	78.381	926,926
2022-01-12	79.140	80.650	78.880	79.060	78.222	521,874
2022-01-11	83.000	83.000	79.500	79.650	78.806	432,580
2022-01-10	84.770	85.280	82.130	83.000	82.120	333,517
2022-01-07	85.690	86.990	83.030	84.910	84.010	464,484
2022-01-06	88.000	90.670	84.930	87.000	86.078	615,950
2022-01-05	89.750	91.000	86.630	88.470	87.533	799,853
2022-01-04	90.210	90.490	86.300	89.790	88.839	882,022
2021-12-31	90.000	90.840	88.250	90.200	89.244	662,075
2021-12-30	86.180	90.980	86.180	90.270	89.313	704,181
2021-12-29	89.850	89.850	86.250	86.850	85.930	437,173
2021-12-28	84.300	89.910	83.930	88.430	87.493	1,119,754
2021-12-27	82.000	85.690	81.840	83.810	82.922	688,999
2021-12-24	86.720	87.000	82.220	82.220	81.349	547,970
2021-12-23	87.280	88.200	85.080	86.920	85.999	484,887
2021-12-22	87.900	87.900	85.110	86.980	86.058	830,740
2021-12-21	84.500	87.200	84.120	85.850	84.940	834,154
2021-12-20	87.990	88.820	83.890	86.500	85.583	1,422,892
2021-12-17	90.260	90.660	87.500	87.500	86.573	803,806
2021-12-16	88.170	91.280	86.880	89.720	88.769	1,311,510
2021-12-15	91.000	91.170	85.950	88.170	87.236	3,123,007
2021-12-14	77.000	91.990	76.890	91.990	91.015	3,943,364
2021-12-13	76.200	77.560	75.000	76.660	75.848	633,503
2021-12-10	76.120	80.390	75.610	75.730	74.928	1,019,866
2021-12-09	79.000	79.000	76.350	76.390	75.581	540,498
2021-12-08	76.090	78.870	75.920	77.600	76.778	743,147
2021-12-07	79.680	81.300	75.580	75.600	74.799	874,124
2021-12-06	83.870	83.870	79.570	79.650	78.806	871,898
2021-12-03	84.500	85.680	82.180	83.000	82.120	626,272
2021-12-02	85.800	86.600	84.060	84.250	83.357	604,141
2021-12-01	85.430	87.200	84.300	86.270	85.356	642,767
2021-11-30	87.000	89.890	84.000	86.860	85.940	1,246,064
2021-11-29	88.780	89.900	85.840	87.830	86.899	896,869
2021-11-26	84.990	89.160	84.360	88.900	87.958	1,330,174
2021-11-25	86.820	87.580	84.010	84.650	83.753	920,112
2021-11-24	89.890	90.080	86.760	87.390	86.464	901,723
2021-11-23	90.170	91.330	88.550	89.950	88.997	1,078,801
2021-11-22	84.950	91.100	84.950	90.490	89.531	1,970,040
2021-11-19	84.500	85.970	81.080	84.780	83.882	1,038,063
2021-11-18	83.670	84.920	81.800	83.330	82.447	970,767
2021-11-17	80.700	83.300	80.030	83.010	82.130	928,651
2021-11-16	82.040	82.500	78.660	81.440	80.577	1,624,449
2021-11-15	83.670	84.470	80.500	83.200	82.318	1,396,133
2021-11-12	83.880	84.710	81.570	83.990	83.100	1,291,627
2021-11-11	79.930	86.620	79.350	84.300	83.407	2,098,112
2021-11-10	79.520	81.680	78.450	80.650	79.795	1,508,037
2021-11-09	76.800	79.880	76.090	79.080	78.242	1,386,322

← NewerPage 20 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-06	0.3990 CNY
2022-05-19	0.3500 CNY
2021-06-10	0.3000 CNY
2020-06-12	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.