Hubei Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	4.510	4.520	4.480	4.510	4.143	11,076,563
2023-07-25	4.550	4.570	4.470	4.520	4.152	21,414,870
2023-07-24	4.500	4.560	4.480	4.530	4.161	11,830,045
2023-07-21	4.500	4.540	4.500	4.510	4.143	6,970,973
2023-07-20	4.540	4.560	4.500	4.500	4.134	8,215,800
2023-07-19	4.560	4.580	4.520	4.540	4.171	7,813,160
2023-07-18	4.600	4.610	4.550	4.570	4.198	8,297,900
2023-07-17	4.570	4.620	4.570	4.600	4.226	9,600,600
2023-07-14	4.640	4.640	4.570	4.580	4.207	10,914,911
2023-07-13	4.620	4.660	4.610	4.640	4.262	11,032,174
2023-07-12	4.650	4.670	4.600	4.620	4.244	13,470,000
2023-07-11	4.650	4.680	4.610	4.650	4.272	13,687,059
2023-07-10	4.660	4.710	4.600	4.640	4.262	13,269,500
2023-07-07	4.570	4.660	4.560	4.600	4.226	16,111,489
2023-07-06	4.570	4.600	4.540	4.550	4.180	7,697,400
2023-07-05	4.560	4.610	4.550	4.570	4.198	9,555,300
2023-07-04	4.620	4.620	4.530	4.560	4.189	15,718,873
2023-07-03	4.610	4.650	4.560	4.620	4.244	17,001,124
2023-06-30	4.600	4.630	4.560	4.560	4.189	13,501,755
2023-06-29	4.610	4.640	4.570	4.590	4.217	14,171,059
2023-06-28	4.530	4.650	4.510	4.630	4.253	26,870,680
2023-06-27	4.540	4.550	4.450	4.530	4.161	19,548,902
2023-06-26	4.450	4.580	4.430	4.540	4.171	34,212,799
2023-06-21	4.380	4.480	4.360	4.450	4.088	23,500,200
2023-06-20	4.410	4.430	4.370	4.380	4.024	14,201,945
2023-06-19	4.370	4.440	4.340	4.410	4.051	18,976,302
2023-06-16	4.400	4.410	4.340	4.360	4.005	30,395,400
2023-06-15	4.390	4.440	4.380	4.390	4.033	16,892,243
2023-06-14	4.460	4.460	4.350	4.360	4.005	21,055,846
2023-06-13	4.530	4.610	4.410	4.450	4.088	35,094,185
2023-06-12	4.670	4.690	4.530	4.530	4.161	23,280,098
2023-06-09	4.670	4.710	4.630	4.670	4.290	13,128,382
2023-06-08	4.610	4.700	4.590	4.670	4.290	16,228,379
2023-06-07	4.590	4.630	4.570	4.600	4.226	17,695,621
2023-06-06	4.700	4.720	4.600	4.600	4.226	32,617,101
2023-06-05	4.700	4.760	4.680	4.700	4.318	25,215,300
2023-06-02	4.700	4.780	4.700	4.720	4.336	17,521,394
2023-06-01	4.760	4.770	4.670	4.690	4.308	21,557,573
2023-05-31	4.790	4.800	4.730	4.750	4.364	17,649,257
2023-05-30	4.790	4.820	4.730	4.780	4.391	27,481,948
2023-05-29	4.700	4.870	4.690	4.820	4.428	34,126,824
2023-05-26	4.600	4.720	4.570	4.710	4.327	36,348,322
2023-05-25	4.530	4.610	4.520	4.580	4.207	16,216,522
2023-05-24	4.580	4.590	4.500	4.530	4.161	16,417,800
2023-05-23	4.670	4.680	4.570	4.580	4.207	15,300,808
2023-05-22	4.580	4.680	4.570	4.670	4.290	26,226,804
2023-05-19	4.620	4.650	4.530	4.560	4.189	19,673,847
2023-05-18	4.630	4.670	4.600	4.620	4.244	14,990,169
2023-05-17	4.600	4.640	4.550	4.620	4.244	17,241,840
2023-05-16	4.590	4.670	4.560	4.610	4.235	23,856,313
2023-05-15	4.610	4.660	4.550	4.590	4.217	25,188,835
2023-05-12	4.580	4.730	4.570	4.620	4.244	31,381,647
2023-05-11	4.510	4.660	4.480	4.620	4.244	52,648,877
2023-05-10	4.460	4.570	4.440	4.500	4.134	27,428,830
2023-05-09	4.510	4.600	4.480	4.490	4.125	38,735,269
2023-05-08	4.440	4.580	4.430	4.520	4.152	60,684,665
2023-05-05	4.420	4.470	4.380	4.460	4.097	34,689,635
2023-05-04	4.240	4.420	4.240	4.410	4.051	55,910,618
2023-04-28	4.260	4.300	4.220	4.270	3.923	30,041,123
2023-04-27	4.280	4.330	4.250	4.300	3.950	15,588,100

← NewerPage 14 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.