Hubei Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	4.250	4.260	4.200	4.220	3.929	11,396,500
2024-01-18	4.320	4.320	4.140	4.250	3.957	28,081,069
2024-01-17	4.380	4.420	4.320	4.330	4.031	20,876,950
2024-01-16	4.380	4.400	4.340	4.390	4.087	16,963,021
2024-01-15	4.420	4.430	4.370	4.400	4.096	13,835,533
2024-01-12	4.340	4.420	4.340	4.400	4.096	14,917,149
2024-01-11	4.320	4.390	4.320	4.350	4.050	13,738,150
2024-01-10	4.370	4.390	4.320	4.340	4.041	13,220,674
2024-01-09	4.350	4.420	4.300	4.360	4.059	24,937,060
2024-01-08	4.400	4.400	4.330	4.360	4.059	15,181,000
2024-01-05	4.400	4.450	4.370	4.390	4.087	15,403,944
2024-01-04	4.410	4.430	4.350	4.400	4.096	19,291,354
2024-01-03	4.330	4.420	4.310	4.400	4.096	22,265,680
2024-01-02	4.230	4.350	4.220	4.330	4.031	31,957,368
2023-12-29	4.250	4.260	4.230	4.230	3.938	16,967,202
2023-12-28	4.290	4.300	4.240	4.270	3.975	17,333,141
2023-12-27	4.250	4.300	4.230	4.300	4.003	19,046,000
2023-12-26	4.220	4.270	4.220	4.250	3.957	14,459,902
2023-12-25	4.230	4.240	4.200	4.220	3.929	10,938,180
2023-12-22	4.250	4.260	4.220	4.250	3.957	14,116,100
2023-12-21	4.200	4.260	4.140	4.250	3.957	23,538,700
2023-12-20	4.190	4.270	4.190	4.210	3.919	14,183,900
2023-12-19	4.230	4.240	4.180	4.210	3.919	11,868,600
2023-12-18	4.250	4.270	4.210	4.230	3.938	14,858,000
2023-12-15	4.310	4.330	4.250	4.260	3.966	18,594,685
2023-12-14	4.290	4.320	4.250	4.310	4.013	16,129,674
2023-12-13	4.250	4.300	4.240	4.270	3.975	19,792,200
2023-12-12	4.220	4.270	4.200	4.260	3.966	17,568,800
2023-12-11	4.200	4.240	4.130	4.240	3.947	23,774,244
2023-12-08	4.180	4.220	4.160	4.200	3.910	19,253,218
2023-12-07	4.160	4.180	4.140	4.180	3.892	13,622,600
2023-12-06	4.170	4.180	4.110	4.160	3.873	20,372,761
2023-12-05	4.190	4.220	4.160	4.170	3.882	21,852,300
2023-12-04	4.170	4.200	4.160	4.180	3.892	20,375,800
2023-12-01	4.160	4.190	4.140	4.170	3.882	15,276,500
2023-11-30	4.160	4.200	4.140	4.160	3.873	14,072,860
2023-11-29	4.170	4.190	4.130	4.140	3.854	10,292,813
2023-11-28	4.150	4.170	4.130	4.170	3.882	10,132,018
2023-11-27	4.170	4.170	4.120	4.150	3.864	18,223,114
2023-11-24	4.170	4.210	4.160	4.160	3.873	16,125,088
2023-11-23	4.160	4.190	4.150	4.180	3.892	10,519,974
2023-11-22	4.180	4.200	4.160	4.160	3.873	10,634,500
2023-11-21	4.210	4.220	4.180	4.190	3.901	18,057,400
2023-11-20	4.180	4.220	4.170	4.200	3.910	17,518,472
2023-11-17	4.200	4.200	4.160	4.180	3.892	18,218,600
2023-11-16	4.210	4.230	4.180	4.200	3.910	15,562,300
2023-11-15	4.210	4.220	4.180	4.200	3.910	15,519,204
2023-11-14	4.200	4.230	4.180	4.190	3.901	14,670,104
2023-11-13	4.210	4.270	4.150	4.190	3.901	19,916,449
2023-11-10	4.220	4.220	4.160	4.190	3.901	17,727,966
2023-11-09	4.180	4.250	4.170	4.220	3.929	16,133,900
2023-11-08	4.220	4.230	4.160	4.170	3.882	19,150,400
2023-11-07	4.220	4.250	4.220	4.230	3.938	10,422,074
2023-11-06	4.290	4.310	4.230	4.240	3.947	21,238,287
2023-11-03	4.280	4.320	4.260	4.270	3.975	15,755,300
2023-11-02	4.300	4.310	4.260	4.280	3.985	14,300,311
2023-11-01	4.300	4.340	4.290	4.300	4.003	16,635,963
2023-10-31	4.290	4.310	4.260	4.300	4.003	11,718,564
2023-10-30	4.300	4.340	4.280	4.310	4.013	18,573,401
2023-10-27	4.260	4.320	4.250	4.270	3.975	18,669,901

← NewerPage 12 of 21 · 1,215 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.