Hubei Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	4.210	4.260	4.210	4.250	3.904	11,179,356
2023-01-30	4.300	4.300	4.220	4.220	3.877	14,973,400
2023-01-20	4.170	4.230	4.170	4.220	3.877	14,815,993
2023-01-19	4.180	4.190	4.160	4.170	3.831	14,225,710
2023-01-18	4.200	4.230	4.160	4.180	3.840	16,912,252
2023-01-17	4.240	4.240	4.200	4.230	3.886	7,849,713
2023-01-16	4.200	4.250	4.190	4.230	3.886	10,951,111
2023-01-13	4.170	4.190	4.160	4.190	3.849	8,022,700
2023-01-12	4.200	4.210	4.150	4.170	3.831	7,635,777
2023-01-11	4.200	4.220	4.170	4.190	3.849	7,846,800
2023-01-10	4.250	4.260	4.180	4.190	3.849	10,453,800
2023-01-09	4.270	4.280	4.240	4.240	3.895	9,944,800
2023-01-06	4.260	4.300	4.240	4.260	3.913	11,536,702
2023-01-05	4.260	4.280	4.240	4.250	3.904	9,792,903
2023-01-04	4.260	4.270	4.230	4.240	3.895	12,840,900
2023-01-03	4.230	4.260	4.210	4.250	3.904	12,933,468
2022-12-30	4.170	4.230	4.160	4.200	3.858	12,585,300
2022-12-29	4.180	4.190	4.150	4.160	3.822	9,471,000
2022-12-28	4.160	4.250	4.140	4.200	3.858	19,593,200
2022-12-27	4.150	4.170	4.140	4.160	3.822	11,205,507
2022-12-26	4.130	4.150	4.100	4.150	3.812	10,642,100
2022-12-23	4.130	4.160	4.120	4.130	3.794	8,471,248
2022-12-22	4.170	4.190	4.130	4.150	3.812	14,011,576
2022-12-21	4.200	4.210	4.160	4.170	3.831	8,400,611
2022-12-20	4.160	4.210	4.130	4.210	3.867	11,635,924
2022-12-19	4.270	4.280	4.160	4.170	3.831	18,742,689
2022-12-16	4.260	4.290	4.240	4.280	3.932	13,477,097
2022-12-15	4.270	4.290	4.250	4.270	3.923	12,303,000
2022-12-14	4.290	4.310	4.270	4.280	3.932	10,821,300
2022-12-13	4.300	4.300	4.270	4.290	3.941	12,011,700
2022-12-12	4.350	4.360	4.280	4.300	3.950	17,935,944
2022-12-09	4.400	4.410	4.350	4.360	4.005	19,833,447
2022-12-08	4.410	4.430	4.380	4.390	4.033	14,247,844
2022-12-07	4.470	4.470	4.410	4.410	4.051	15,951,378
2022-12-06	4.500	4.500	4.430	4.450	4.088	14,811,400
2022-12-05	4.460	4.500	4.440	4.480	4.115	19,897,890
2022-12-02	4.440	4.460	4.410	4.440	4.079	12,747,697
2022-12-01	4.470	4.480	4.430	4.440	4.079	16,680,462
2022-11-30	4.440	4.490	4.420	4.440	4.079	15,527,640
2022-11-29	4.470	4.480	4.420	4.450	4.088	24,123,700
2022-11-28	4.360	4.470	4.300	4.460	4.097	25,586,753
2022-11-25	4.360	4.420	4.310	4.400	4.042	19,914,497
2022-11-24	4.380	4.440	4.360	4.370	4.014	19,534,918
2022-11-23	4.300	4.380	4.290	4.370	4.014	23,666,280
2022-11-22	4.270	4.350	4.250	4.300	3.950	17,084,040
2022-11-21	4.270	4.280	4.220	4.260	3.913	11,898,831
2022-11-18	4.310	4.310	4.260	4.300	3.950	17,839,794
2022-11-17	4.330	4.340	4.270	4.300	3.950	17,506,665
2022-11-16	4.330	4.410	4.320	4.350	3.996	23,999,686
2022-11-15	4.290	4.330	4.270	4.320	3.968	18,820,830
2022-11-14	4.310	4.340	4.280	4.290	3.941	14,355,810
2022-11-11	4.300	4.350	4.270	4.310	3.959	23,610,101
2022-11-10	4.250	4.280	4.230	4.260	3.913	16,363,741
2022-11-09	4.250	4.280	4.220	4.270	3.923	14,116,438
2022-11-08	4.260	4.320	4.230	4.260	3.913	25,124,652
2022-11-07	4.250	4.300	4.230	4.290	3.941	24,157,198
2022-11-04	4.180	4.270	4.180	4.250	3.904	20,665,651
2022-11-03	4.200	4.220	4.160	4.180	3.840	16,836,400
2022-11-02	4.220	4.240	4.180	4.230	3.886	17,848,691
2022-11-01	4.170	4.240	4.160	4.230	3.886	23,700,586

← NewerPage 16 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.