Guangdong Huate Gas Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 76.800 | 79.880 | 76.090 | 79.080 | 78.242 | 1,386,322 |
| 2021-11-08 | 73.480 | 78.760 | 72.120 | 76.040 | 75.234 | 1,506,193 |
| 2021-11-05 | 75.440 | 77.010 | 73.620 | 74.300 | 73.513 | 1,131,922 |
| 2021-11-04 | 69.980 | 75.590 | 69.750 | 75.000 | 74.205 | 2,339,882 |
| 2021-11-03 | 70.060 | 71.480 | 69.150 | 69.980 | 69.238 | 1,622,792 |
| 2021-11-02 | 68.130 | 71.490 | 67.680 | 68.980 | 68.249 | 1,920,025 |
| 2021-11-01 | 69.350 | 69.790 | 67.120 | 68.000 | 67.279 | 1,090,521 |
| 2021-10-29 | 68.550 | 70.460 | 67.770 | 68.800 | 68.071 | 857,767 |
| 2021-10-28 | 70.770 | 72.000 | 67.670 | 68.120 | 67.398 | 1,390,946 |
| 2021-10-27 | 74.000 | 75.130 | 70.360 | 71.000 | 70.248 | 1,063,836 |
| 2021-10-26 | 74.600 | 75.560 | 72.530 | 74.380 | 73.592 | 1,052,191 |
| 2021-10-25 | 74.900 | 75.480 | 72.200 | 74.850 | 74.057 | 1,090,040 |
| 2021-10-22 | 71.910 | 77.430 | 71.540 | 75.410 | 74.611 | 1,626,648 |
| 2021-10-21 | 76.000 | 76.000 | 69.700 | 71.650 | 70.891 | 2,331,282 |
| 2021-10-20 | 75.040 | 75.700 | 73.550 | 75.200 | 74.403 | 764,736 |
| 2021-10-19 | 74.520 | 76.300 | 74.520 | 75.040 | 74.245 | 815,217 |
| 2021-10-18 | 77.800 | 78.770 | 73.670 | 74.520 | 73.730 | 924,709 |
| 2021-10-15 | 76.980 | 78.940 | 74.500 | 77.660 | 76.837 | 905,655 |
| 2021-10-14 | 75.070 | 76.980 | 74.140 | 76.250 | 75.442 | 461,200 |
← NewerPage 21 of 21 · 1,219 trading days
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.