Hubei Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	4.190	4.290	4.170	4.260	3.966	13,849,514
2023-10-25	4.180	4.230	4.160	4.220	3.929	15,032,502
2023-10-24	4.160	4.170	4.100	4.150	3.864	13,686,002
2023-10-23	4.260	4.260	4.120	4.130	3.845	19,639,800
2023-10-20	4.220	4.270	4.170	4.260	3.966	23,236,554
2023-10-19	4.210	4.230	4.170	4.180	3.892	13,074,353
2023-10-18	4.300	4.310	4.210	4.210	3.919	12,747,900
2023-10-17	4.280	4.320	4.270	4.310	4.013	14,434,701
2023-10-16	4.250	4.300	4.240	4.270	3.975	11,754,275
2023-10-13	4.280	4.290	4.230	4.250	3.957	10,385,854
2023-10-12	4.240	4.310	4.240	4.280	3.985	12,770,372
2023-10-11	4.280	4.300	4.220	4.230	3.938	13,039,902
2023-10-10	4.310	4.330	4.260	4.270	3.975	13,926,100
2023-10-09	4.360	4.360	4.290	4.310	4.013	19,861,400
2023-09-28	4.340	4.380	4.330	4.340	4.041	14,561,800
2023-09-27	4.350	4.360	4.330	4.330	4.031	10,066,282
2023-09-26	4.350	4.380	4.330	4.330	4.031	8,910,375
2023-09-25	4.360	4.380	4.330	4.360	4.059	13,551,400
2023-09-22	4.370	4.380	4.330	4.350	4.050	13,533,500
2023-09-21	4.370	4.410	4.350	4.360	4.059	10,555,059
2023-09-20	4.410	4.410	4.350	4.380	4.078	9,734,106
2023-09-19	4.390	4.420	4.370	4.390	4.087	13,627,502
2023-09-18	4.400	4.420	4.340	4.380	4.078	13,582,491
2023-09-15	4.470	4.470	4.400	4.410	4.106	12,530,224
2023-09-14	4.410	4.470	4.390	4.460	4.152	20,103,502
2023-09-13	4.400	4.420	4.370	4.390	4.087	11,002,707
2023-09-12	4.390	4.420	4.370	4.380	4.078	10,117,046
2023-09-11	4.330	4.400	4.330	4.370	4.068	17,316,289
2023-09-08	4.280	4.340	4.260	4.320	4.022	12,604,050
2023-09-07	4.340	4.350	4.280	4.290	3.994	13,445,000
2023-09-06	4.400	4.400	4.330	4.340	4.041	14,556,300
2023-09-05	4.380	4.410	4.350	4.390	4.087	12,817,141
2023-09-04	4.340	4.390	4.320	4.380	4.078	13,923,322
2023-09-01	4.360	4.380	4.310	4.320	4.022	16,010,370
2023-08-31	4.370	4.400	4.320	4.340	4.041	11,547,900
2023-08-30	4.450	4.480	4.350	4.360	4.059	17,377,500
2023-08-29	4.470	4.510	4.440	4.460	4.152	22,956,900
2023-08-28	4.550	4.550	4.440	4.480	4.171	31,198,664
2023-08-25	4.320	4.410	4.290	4.360	4.059	12,385,311
2023-08-24	4.370	4.380	4.290	4.330	4.031	17,254,697
2023-08-23	4.390	4.440	4.350	4.360	4.059	14,244,304
2023-08-22	4.420	4.490	4.370	4.390	4.087	15,041,600
2023-08-21	4.460	4.500	4.420	4.430	4.124	11,004,992
2023-08-18	4.430	4.510	4.430	4.450	4.143	11,127,664
2023-08-17	4.450	4.460	4.390	4.440	4.134	11,333,478
2023-08-16	4.490	4.500	4.440	4.460	4.152	7,455,500
2023-08-15	4.530	4.560	4.500	4.520	4.152	7,634,900
2023-08-14	4.510	4.540	4.460	4.520	4.152	10,311,901
2023-08-11	4.620	4.630	4.510	4.510	4.143	13,125,602
2023-08-10	4.590	4.620	4.570	4.610	4.235	9,056,400
2023-08-09	4.640	4.640	4.580	4.600	4.226	12,350,900
2023-08-08	4.660	4.690	4.630	4.640	4.262	8,665,221
2023-08-07	4.660	4.680	4.630	4.670	4.290	9,758,400
2023-08-04	4.700	4.720	4.650	4.670	4.290	10,891,676
2023-08-03	4.680	4.710	4.650	4.690	4.308	9,685,700
2023-08-02	4.720	4.720	4.650	4.680	4.299	13,636,800
2023-08-01	4.640	4.720	4.610	4.720	4.336	27,092,284
2023-07-31	4.590	4.650	4.580	4.630	4.253	18,319,919
2023-07-28	4.510	4.600	4.490	4.580	4.207	14,687,699
2023-07-27	4.510	4.540	4.490	4.510	4.143	9,904,967

← NewerPage 13 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.