Hubei Energy Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 5.420 | 5.470 | 5.370 | 5.390 | 5.018 | 16,696,211 |
| 2024-07-22 | 5.510 | 5.530 | 5.330 | 5.430 | 5.055 | 21,108,700 |
| 2024-07-19 | 5.510 | 5.550 | 5.440 | 5.510 | 5.130 | 16,862,723 |
| 2024-07-18 | 5.390 | 5.550 | 5.370 | 5.550 | 5.167 | 25,991,170 |
| 2024-07-17 | 5.700 | 5.700 | 5.410 | 5.420 | 5.046 | 37,031,100 |
| 2024-07-16 | 5.750 | 5.820 | 5.690 | 5.700 | 5.307 | 19,403,236 |
| 2024-07-15 | 5.730 | 5.790 | 5.630 | 5.750 | 5.353 | 21,001,876 |
| 2024-07-12 | 5.700 | 5.840 | 5.670 | 5.720 | 5.325 | 26,121,999 |
| 2024-07-11 | 5.780 | 5.820 | 5.660 | 5.740 | 5.344 | 36,213,126 |
| 2024-07-10 | 6.150 | 6.160 | 5.750 | 5.790 | 5.390 | 53,527,185 |
| 2024-07-09 | 6.010 | 6.190 | 5.940 | 6.180 | 5.754 | 26,515,763 |
| 2024-07-08 | 5.910 | 6.050 | 5.910 | 6.000 | 5.586 | 24,095,500 |
| 2024-07-05 | 6.000 | 6.030 | 5.820 | 5.930 | 5.521 | 24,562,842 |
| 2024-07-04 | 6.080 | 6.130 | 5.980 | 6.000 | 5.586 | 28,609,400 |
| 2024-07-03 | 6.150 | 6.190 | 6.020 | 6.080 | 5.660 | 24,023,037 |
| 2024-07-02 | 6.140 | 6.200 | 6.050 | 6.200 | 5.772 | 26,122,900 |
| 2024-07-01 | 5.990 | 6.170 | 5.970 | 6.140 | 5.716 | 28,396,282 |
| 2024-06-28 | 5.770 | 6.040 | 5.750 | 6.010 | 5.595 | 38,546,368 |
| 2024-06-27 | 5.840 | 5.920 | 5.770 | 5.800 | 5.400 | 16,889,500 |
| 2024-06-26 | 5.870 | 5.930 | 5.760 | 5.860 | 5.456 | 21,278,410 |
| 2024-06-25 | 5.830 | 5.950 | 5.800 | 5.900 | 5.493 | 21,705,070 |
| 2024-06-24 | 5.880 | 5.930 | 5.780 | 5.860 | 5.456 | 20,358,936 |
| 2024-06-21 | 5.860 | 6.020 | 5.830 | 5.880 | 5.474 | 20,890,799 |
| 2024-06-20 | 5.800 | 5.920 | 5.790 | 5.870 | 5.465 | 16,352,417 |
| 2024-06-19 | 5.910 | 5.920 | 5.800 | 5.820 | 5.418 | 12,816,500 |
| 2024-06-18 | 5.800 | 5.890 | 5.740 | 5.870 | 5.465 | 19,706,250 |
| 2024-06-17 | 5.870 | 5.990 | 5.780 | 5.800 | 5.400 | 25,796,981 |
| 2024-06-14 | 5.910 | 6.020 | 5.870 | 5.880 | 5.474 | 34,948,336 |
| 2024-06-13 | 6.030 | 6.080 | 5.870 | 5.900 | 5.493 | 29,657,690 |
| 2024-06-12 | 5.910 | 6.050 | 5.840 | 6.040 | 5.623 | 34,591,337 |
| 2024-06-11 | 6.220 | 6.290 | 5.860 | 6.040 | 5.623 | 69,337,254 |
| 2024-06-07 | 6.100 | 6.290 | 6.050 | 6.270 | 5.837 | 39,616,353 |
| 2024-06-06 | 6.080 | 6.200 | 6.040 | 6.060 | 5.642 | 31,006,614 |
| 2024-06-05 | 6.090 | 6.140 | 6.020 | 6.070 | 5.651 | 30,608,263 |
| 2024-06-04 | 5.870 | 6.120 | 5.810 | 6.120 | 5.698 | 34,379,625 |
| 2024-06-03 | 5.870 | 5.940 | 5.790 | 5.870 | 5.465 | 24,043,832 |
| 2024-05-31 | 5.930 | 5.980 | 5.880 | 5.920 | 5.511 | 17,578,716 |
| 2024-05-30 | 6.080 | 6.120 | 5.890 | 5.920 | 5.511 | 24,259,961 |
| 2024-05-29 | 6.010 | 6.140 | 5.920 | 6.080 | 5.660 | 28,712,090 |
| 2024-05-28 | 6.010 | 6.060 | 5.930 | 6.030 | 5.614 | 36,563,565 |
| 2024-05-27 | 5.890 | 6.000 | 5.880 | 5.960 | 5.549 | 27,643,482 |
| 2024-05-24 | 5.790 | 5.980 | 5.780 | 5.870 | 5.465 | 21,663,496 |
| 2024-05-23 | 5.850 | 5.880 | 5.770 | 5.790 | 5.390 | 15,584,464 |
| 2024-05-22 | 5.920 | 5.990 | 5.840 | 5.860 | 5.456 | 19,106,557 |
| 2024-05-21 | 5.930 | 6.030 | 5.900 | 5.960 | 5.549 | 17,458,780 |
| 2024-05-20 | 5.840 | 6.010 | 5.780 | 5.970 | 5.558 | 28,795,564 |
| 2024-05-17 | 5.800 | 5.890 | 5.790 | 5.840 | 5.437 | 20,333,902 |
| 2024-05-16 | 5.910 | 5.930 | 5.800 | 5.830 | 5.428 | 25,223,900 |
| 2024-05-15 | 6.050 | 6.180 | 5.870 | 5.900 | 5.493 | 21,925,700 |
| 2024-05-14 | 6.020 | 6.110 | 5.950 | 6.070 | 5.651 | 31,262,066 |
| 2024-05-13 | 5.890 | 6.120 | 5.850 | 6.070 | 5.651 | 35,834,620 |
| 2024-05-10 | 5.840 | 5.900 | 5.800 | 5.890 | 5.484 | 23,040,812 |
| 2024-05-09 | 5.730 | 5.830 | 5.700 | 5.770 | 5.372 | 19,450,199 |
| 2024-05-08 | 5.810 | 5.850 | 5.740 | 5.760 | 5.362 | 25,852,900 |
| 2024-05-07 | 5.860 | 5.860 | 5.740 | 5.770 | 5.372 | 25,447,532 |
| 2024-05-06 | 5.820 | 5.850 | 5.670 | 5.820 | 5.418 | 37,260,283 |
| 2024-04-30 | 5.710 | 5.850 | 5.680 | 5.760 | 5.362 | 29,980,974 |
| 2024-04-29 | 5.650 | 5.750 | 5.540 | 5.710 | 5.316 | 46,460,159 |
| 2024-04-26 | 5.620 | 5.720 | 5.560 | 5.650 | 5.260 | 26,600,800 |
| 2024-04-25 | 5.600 | 5.660 | 5.540 | 5.620 | 5.232 | 17,057,612 |
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.