Hubei Energy Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 5.560 | 5.700 | 5.550 | 5.600 | 5.214 | 35,877,070 |
| 2024-04-23 | 5.710 | 5.770 | 5.510 | 5.550 | 5.167 | 51,679,174 |
| 2024-04-22 | 5.820 | 5.940 | 5.710 | 5.760 | 5.362 | 33,672,670 |
| 2024-04-19 | 5.830 | 5.980 | 5.810 | 5.870 | 5.465 | 26,289,674 |
| 2024-04-18 | 5.940 | 6.070 | 5.820 | 5.890 | 5.484 | 39,925,232 |
| 2024-04-17 | 5.920 | 5.960 | 5.820 | 5.930 | 5.521 | 46,060,102 |
| 2024-04-16 | 5.830 | 6.000 | 5.800 | 5.940 | 5.530 | 49,469,745 |
| 2024-04-15 | 5.720 | 5.900 | 5.640 | 5.870 | 5.465 | 42,547,300 |
| 2024-04-12 | 5.650 | 5.690 | 5.590 | 5.640 | 5.251 | 21,383,900 |
| 2024-04-11 | 5.560 | 5.760 | 5.530 | 5.650 | 5.260 | 28,865,769 |
| 2024-04-10 | 5.540 | 5.650 | 5.530 | 5.610 | 5.223 | 32,400,035 |
| 2024-04-09 | 5.600 | 5.690 | 5.500 | 5.520 | 5.139 | 30,996,939 |
| 2024-04-08 | 5.560 | 5.720 | 5.480 | 5.590 | 5.204 | 31,798,400 |
| 2024-04-03 | 5.470 | 5.580 | 5.440 | 5.570 | 5.186 | 26,226,546 |
| 2024-04-02 | 5.300 | 5.500 | 5.290 | 5.470 | 5.093 | 42,034,784 |
| 2024-04-01 | 5.320 | 5.420 | 5.200 | 5.350 | 4.981 | 43,400,508 |
| 2024-03-29 | 5.080 | 5.230 | 5.050 | 5.230 | 4.869 | 15,209,916 |
| 2024-03-28 | 5.040 | 5.110 | 4.970 | 5.070 | 4.720 | 22,217,302 |
| 2024-03-27 | 5.030 | 5.080 | 5.000 | 5.020 | 4.674 | 21,652,400 |
| 2024-03-26 | 4.920 | 5.030 | 4.900 | 5.010 | 4.664 | 24,495,397 |
| 2024-03-25 | 4.890 | 4.990 | 4.870 | 4.920 | 4.580 | 24,165,741 |
| 2024-03-22 | 4.950 | 5.000 | 4.870 | 4.900 | 4.562 | 24,633,107 |
| 2024-03-21 | 5.000 | 5.020 | 4.920 | 4.980 | 4.636 | 15,531,768 |
| 2024-03-20 | 4.990 | 5.080 | 4.960 | 5.010 | 4.664 | 19,924,867 |
| 2024-03-19 | 4.950 | 5.030 | 4.940 | 4.980 | 4.636 | 21,296,915 |
| 2024-03-18 | 5.060 | 5.090 | 4.910 | 4.970 | 4.627 | 30,930,326 |
| 2024-03-15 | 4.860 | 5.080 | 4.860 | 5.070 | 4.720 | 38,690,315 |
| 2024-03-14 | 4.880 | 4.920 | 4.840 | 4.900 | 4.562 | 32,878,154 |
| 2024-03-13 | 4.780 | 4.910 | 4.780 | 4.880 | 4.543 | 22,601,395 |
| 2024-03-12 | 4.910 | 4.920 | 4.740 | 4.800 | 4.469 | 34,757,480 |
| 2024-03-11 | 5.000 | 5.060 | 4.860 | 4.920 | 4.580 | 36,978,933 |
| 2024-03-08 | 4.820 | 4.940 | 4.800 | 4.940 | 4.599 | 27,356,450 |
| 2024-03-07 | 4.770 | 4.850 | 4.750 | 4.810 | 4.478 | 30,060,760 |
| 2024-03-06 | 4.660 | 4.780 | 4.660 | 4.770 | 4.441 | 37,349,446 |
| 2024-03-05 | 4.640 | 4.660 | 4.610 | 4.650 | 4.329 | 25,508,395 |
| 2024-03-04 | 4.570 | 4.640 | 4.570 | 4.640 | 4.320 | 28,006,160 |
| 2024-03-01 | 4.560 | 4.640 | 4.530 | 4.560 | 4.245 | 31,360,988 |
| 2024-02-29 | 4.460 | 4.560 | 4.450 | 4.560 | 4.245 | 30,543,752 |
| 2024-02-28 | 4.440 | 4.570 | 4.440 | 4.470 | 4.162 | 40,402,404 |
| 2024-02-27 | 4.400 | 4.450 | 4.370 | 4.450 | 4.143 | 19,426,876 |
| 2024-02-26 | 4.490 | 4.500 | 4.400 | 4.410 | 4.106 | 25,789,454 |
| 2024-02-23 | 4.500 | 4.510 | 4.440 | 4.480 | 4.171 | 23,807,386 |
| 2024-02-22 | 4.480 | 4.540 | 4.460 | 4.490 | 4.180 | 22,280,324 |
| 2024-02-21 | 4.530 | 4.580 | 4.490 | 4.490 | 4.180 | 29,390,600 |
| 2024-02-20 | 4.520 | 4.580 | 4.490 | 4.540 | 4.227 | 21,314,218 |
| 2024-02-19 | 4.530 | 4.570 | 4.450 | 4.540 | 4.227 | 36,074,422 |
| 2024-02-08 | 4.530 | 4.750 | 4.490 | 4.530 | 4.217 | 54,444,218 |
| 2024-02-07 | 4.360 | 4.550 | 4.330 | 4.550 | 4.236 | 53,379,009 |
| 2024-02-06 | 4.100 | 4.390 | 4.090 | 4.370 | 4.068 | 35,888,676 |
| 2024-02-05 | 4.190 | 4.280 | 4.040 | 4.110 | 3.826 | 32,126,711 |
| 2024-02-02 | 4.300 | 4.340 | 4.090 | 4.190 | 3.901 | 26,772,100 |
| 2024-02-01 | 4.310 | 4.370 | 4.260 | 4.290 | 3.994 | 21,823,206 |
| 2024-01-31 | 4.320 | 4.430 | 4.280 | 4.330 | 4.031 | 24,146,013 |
| 2024-01-30 | 4.360 | 4.420 | 4.300 | 4.320 | 4.022 | 17,916,600 |
| 2024-01-29 | 4.380 | 4.440 | 4.370 | 4.390 | 4.087 | 21,785,100 |
| 2024-01-26 | 4.300 | 4.390 | 4.290 | 4.380 | 4.078 | 21,830,734 |
| 2024-01-25 | 4.170 | 4.310 | 4.150 | 4.300 | 4.003 | 19,164,811 |
| 2024-01-24 | 4.080 | 4.170 | 4.010 | 4.170 | 3.882 | 18,911,484 |
| 2024-01-23 | 4.040 | 4.090 | 3.950 | 4.050 | 3.771 | 22,117,799 |
| 2024-01-22 | 4.210 | 4.220 | 4.030 | 4.040 | 3.761 | 22,939,600 |
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.