Hubei Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	4.390	4.450	4.360	4.390	4.390	26,335,300
2026-10-15	4.500	4.500	4.360	4.380	4.380	33,320,699
2026-10-14	4.420	4.530	4.420	4.490	4.490	32,110,500
2026-10-13	4.500	4.500	4.410	4.430	4.430	26,681,500
2026-10-12	4.500	4.570	4.480	4.490	4.490	27,282,301
2026-10-09	4.480	4.550	4.470	4.500	4.500	41,193,301
2026-10-08	4.390	4.500	4.380	4.490	4.490	53,523,941
2026-09-30	4.340	4.400	4.320	4.390	4.390	23,491,516
2026-09-29	4.320	4.360	4.320	4.330	4.330	15,648,900
2026-09-28	4.340	4.350	4.300	4.340	4.340	17,417,400
2026-09-24	4.360	4.370	4.320	4.340	4.340	17,971,900
2026-09-23	4.400	4.410	4.350	4.360	4.360	22,254,320
2026-09-22	4.430	4.440	4.400	4.410	4.410	19,702,502
2026-09-21	4.450	4.460	4.410	4.440	4.440	17,517,104
2026-09-18	4.410	4.490	4.390	4.440	4.440	33,219,000
2026-09-17	4.510	4.520	4.400	4.420	4.420	40,798,613
2026-09-16	4.530	4.580	4.490	4.530	4.530	26,222,844
2026-09-15	4.500	4.570	4.460	4.530	4.530	35,029,367
2026-09-14	4.520	4.600	4.500	4.510	4.510	31,626,221
2026-09-11	4.560	4.590	4.480	4.530	4.530	32,505,719
2026-09-10	4.580	4.610	4.550	4.580	4.580	27,879,498
2026-09-09	4.520	4.600	4.500	4.590	4.590	36,273,836
2026-09-08	4.450	4.540	4.450	4.530	4.530	28,905,869
2026-09-07	4.530	4.540	4.440	4.480	4.480	39,211,508
2026-09-04	4.530	4.570	4.500	4.510	4.510	23,844,900
2026-09-03	4.510	4.590	4.500	4.520	4.520	30,383,400
2026-09-02	4.520	4.540	4.460	4.520	4.520	25,467,555
2026-09-01	4.440	4.550	4.430	4.530	4.530	37,771,602
2026-08-31	4.550	4.570	4.440	4.450	4.450	36,653,898
2026-08-28	4.600	4.610	4.530	4.580	4.580	17,316,691
2026-08-27	4.610	4.620	4.550	4.610	4.610	25,588,850
2026-08-26	4.530	4.650	4.530	4.610	4.610	30,802,676
2026-08-25	4.480	4.570	4.480	4.540	4.540	21,817,352
2026-08-24	4.430	4.510	4.410	4.490	4.490	24,841,900
2026-08-21	4.430	4.450	4.390	4.430	4.430	15,808,370
2026-08-20	4.430	4.480	4.410	4.450	4.450	18,681,736
2026-08-19	4.450	4.480	4.410	4.440	4.440	19,375,699
2026-08-18	4.480	4.480	4.430	4.450	4.450	20,132,785
2026-08-17	4.480	4.500	4.450	4.480	4.480	19,158,803
2026-08-14	4.560	4.570	4.480	4.510	4.510	22,487,520
2026-08-13	4.570	4.590	4.540	4.570	4.570	24,111,199
2026-08-12	4.600	4.620	4.550	4.580	4.580	21,185,348
2026-08-11	4.630	4.660	4.580	4.610	4.610	20,895,248
2026-08-10	4.640	4.680	4.600	4.640	4.640	24,329,301
2026-08-07	4.650	4.650	4.590	4.620	4.620	23,342,020
2026-08-06	4.690	4.690	4.600	4.660	4.660	23,304,469
2026-08-05	4.740	4.740	4.650	4.680	4.680	26,398,600
2026-08-04	4.820	4.850	4.720	4.740	4.740	28,718,500
2026-08-03	4.720	4.850	4.710	4.820	4.820	37,139,238
2026-07-31	4.760	4.770	4.680	4.720	4.720	33,468,773
2026-07-30	4.710	4.770	4.690	4.760	4.760	27,546,609
2026-07-29	4.610	4.750	4.590	4.720	4.720	34,655,223
2026-07-28	4.660	4.670	4.560	4.610	4.610	28,836,000
2026-07-27	4.660	4.710	4.630	4.680	4.680	31,632,062
2026-07-24	4.790	4.840	4.620	4.640	4.640	40,954,801
2026-07-23	4.680	4.820	4.660	4.790	4.790	45,648,531
2026-07-22	4.640	4.710	4.590	4.710	4.710	49,440,715
2026-07-21	4.710	4.850	4.650	4.780	4.630	65,916,000
2026-07-20	4.630	4.740	4.600	4.740	4.591	62,832,379
2026-07-17	4.590	4.710	4.570	4.630	4.485	50,967,748

Page 1 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-22	0.1500 CNY
2025-06-20	0.1000 CNY
2024-08-08	0.0900 CNY
2023-08-16	0.0600 CNY
2022-07-15	0.1500 CNY
2021-07-16	0.1200 CNY
2020-07-23	0.1000 CNY
2019-07-01	0.1100 CNY

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