Hubei Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	4.220	4.300	4.210	4.290	3.941	21,285,887
2023-04-25	4.240	4.280	4.180	4.220	3.877	20,533,528
2023-04-24	4.250	4.270	4.210	4.240	3.895	15,786,650
2023-04-21	4.290	4.320	4.240	4.250	3.904	14,265,387
2023-04-20	4.300	4.310	4.250	4.300	3.950	15,689,900
2023-04-19	4.330	4.350	4.280	4.290	3.941	20,161,000
2023-04-18	4.370	4.380	4.330	4.330	3.978	14,772,528
2023-04-17	4.330	4.390	4.320	4.380	4.024	21,862,723
2023-04-14	4.280	4.340	4.270	4.330	3.978	19,178,330
2023-04-13	4.270	4.290	4.260	4.280	3.932	13,498,688
2023-04-12	4.260	4.280	4.240	4.250	3.904	12,935,455
2023-04-11	4.260	4.270	4.240	4.250	3.904	11,380,401
2023-04-10	4.220	4.280	4.210	4.270	3.923	20,586,403
2023-04-07	4.210	4.230	4.200	4.230	3.886	12,230,941
2023-04-06	4.230	4.230	4.200	4.210	3.867	13,379,639
2023-04-04	4.240	4.250	4.210	4.220	3.877	18,827,042
2023-04-03	4.240	4.240	4.210	4.220	3.877	14,745,768
2023-03-31	4.230	4.250	4.220	4.230	3.886	9,161,488
2023-03-30	4.240	4.270	4.200	4.230	3.886	17,090,978
2023-03-29	4.250	4.260	4.210	4.240	3.895	13,683,600
2023-03-28	4.240	4.280	4.230	4.240	3.895	16,008,057
2023-03-27	4.310	4.310	4.240	4.240	3.895	18,164,400
2023-03-24	4.330	4.330	4.290	4.310	3.959	13,119,497
2023-03-23	4.360	4.360	4.300	4.330	3.978	19,339,601
2023-03-22	4.360	4.380	4.340	4.360	4.005	13,801,999
2023-03-21	4.380	4.390	4.330	4.350	3.996	14,369,821
2023-03-20	4.430	4.450	4.360	4.360	4.005	15,905,724
2023-03-17	4.430	4.460	4.390	4.440	4.079	14,363,243
2023-03-16	4.460	4.460	4.400	4.410	4.051	14,246,314
2023-03-15	4.420	4.480	4.410	4.480	4.115	21,089,493
2023-03-14	4.440	4.470	4.380	4.410	4.051	16,999,321
2023-03-13	4.420	4.450	4.410	4.430	4.070	13,362,715
2023-03-10	4.430	4.460	4.400	4.430	4.070	14,093,510
2023-03-09	4.470	4.490	4.440	4.450	4.088	12,074,079
2023-03-08	4.480	4.500	4.440	4.460	4.097	18,481,051
2023-03-07	4.550	4.580	4.470	4.490	4.125	26,908,599
2023-03-06	4.550	4.580	4.530	4.560	4.189	22,683,196
2023-03-03	4.540	4.550	4.500	4.550	4.180	25,996,961
2023-03-02	4.470	4.550	4.450	4.540	4.171	35,353,272
2023-03-01	4.470	4.470	4.440	4.450	4.088	20,896,111
2023-02-28	4.410	4.470	4.400	4.440	4.079	30,815,929
2023-02-27	4.390	4.420	4.380	4.420	4.060	25,009,677
2023-02-24	4.360	4.410	4.350	4.400	4.042	37,063,580
2023-02-23	4.350	4.350	4.300	4.320	3.968	13,398,799
2023-02-22	4.330	4.350	4.310	4.330	3.978	10,732,831
2023-02-21	4.350	4.370	4.320	4.350	3.996	18,890,474
2023-02-20	4.290	4.350	4.280	4.340	3.987	16,619,984
2023-02-17	4.320	4.350	4.300	4.300	3.950	13,148,210
2023-02-16	4.360	4.420	4.280	4.310	3.959	25,062,833
2023-02-15	4.410	4.410	4.350	4.360	4.005	19,991,436
2023-02-14	4.400	4.430	4.370	4.400	4.042	18,665,808
2023-02-13	4.440	4.460	4.370	4.380	4.024	32,058,329
2023-02-10	4.310	4.430	4.300	4.430	4.070	40,057,271
2023-02-09	4.310	4.310	4.280	4.300	3.950	15,431,602
2023-02-08	4.330	4.330	4.290	4.300	3.950	13,332,856
2023-02-07	4.270	4.320	4.250	4.310	3.959	18,888,457
2023-02-06	4.260	4.290	4.230	4.260	3.913	12,183,633
2023-02-03	4.310	4.310	4.230	4.250	3.904	16,787,896
2023-02-02	4.300	4.310	4.260	4.300	3.950	20,746,904
2023-02-01	4.280	4.290	4.230	4.270	3.923	18,299,000

← NewerPage 15 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.