Hubei Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	4.250	4.300	4.150	4.180	3.840	23,458,705
2022-10-28	4.310	4.370	4.260	4.290	3.941	30,618,956
2022-10-27	4.410	4.510	4.300	4.300	3.950	45,146,695
2022-10-26	4.520	4.580	4.480	4.500	4.134	15,547,053
2022-10-25	4.480	4.550	4.460	4.530	4.161	12,694,415
2022-10-24	4.610	4.650	4.470	4.520	4.152	12,837,197
2022-10-21	4.560	4.630	4.500	4.600	4.226	14,667,753
2022-10-20	4.510	4.630	4.470	4.530	4.161	14,151,304
2022-10-19	4.650	4.650	4.530	4.560	4.189	14,408,219
2022-10-18	4.630	4.690	4.610	4.630	4.253	14,202,066
2022-10-17	4.670	4.670	4.540	4.630	4.253	17,553,983
2022-10-14	4.700	4.730	4.680	4.690	4.308	18,235,400
2022-10-13	4.560	4.720	4.520	4.700	4.318	22,692,592
2022-10-12	4.520	4.610	4.450	4.590	4.217	18,851,744
2022-10-11	4.390	4.530	4.330	4.520	4.152	18,221,277
2022-10-10	4.390	4.460	4.340	4.370	4.014	14,811,000
2022-09-30	4.340	4.430	4.330	4.390	4.033	12,988,148
2022-09-29	4.370	4.410	4.320	4.360	4.005	17,901,890
2022-09-28	4.510	4.540	4.300	4.320	3.968	25,782,024
2022-09-27	4.480	4.560	4.440	4.510	4.143	15,211,527
2022-09-26	4.530	4.600	4.460	4.480	4.115	18,738,857
2022-09-23	4.660	4.680	4.550	4.590	4.217	18,572,234
2022-09-22	4.670	4.700	4.630	4.660	4.281	16,822,344
2022-09-21	4.560	4.750	4.520	4.710	4.327	28,883,710
2022-09-20	4.590	4.610	4.520	4.560	4.189	20,012,664
2022-09-19	4.550	4.610	4.420	4.550	4.180	29,025,695
2022-09-16	4.760	4.770	4.570	4.570	4.198	36,799,934
2022-09-15	4.890	4.910	4.710	4.750	4.364	43,517,501
2022-09-14	5.140	5.150	4.820	4.850	4.455	59,552,318
2022-09-13	5.330	5.350	5.090	5.130	4.713	36,677,034
2022-09-09	5.410	5.410	5.300	5.330	4.896	23,791,626
2022-09-08	5.370	5.500	5.320	5.400	4.961	39,194,448
2022-09-07	5.190	5.420	5.160	5.370	4.933	52,169,996
2022-09-06	4.980	5.240	4.920	5.220	4.795	47,512,816
2022-09-05	4.830	4.990	4.800	4.970	4.566	28,246,804
2022-09-02	4.800	4.910	4.780	4.810	4.419	21,105,311
2022-09-01	4.940	4.950	4.770	4.770	4.382	28,786,666
2022-08-31	5.130	5.140	4.900	4.920	4.520	30,139,200
2022-08-30	5.170	5.230	5.060	5.090	4.676	19,622,677
2022-08-29	5.200	5.220	5.120	5.160	4.740	28,341,246
2022-08-26	5.130	5.320	5.070	5.230	4.804	39,493,033
2022-08-25	5.130	5.140	5.000	5.130	4.713	21,934,234
2022-08-24	5.230	5.250	5.030	5.060	4.648	33,951,430
2022-08-23	5.110	5.300	5.090	5.230	4.804	40,001,317
2022-08-22	5.170	5.230	5.090	5.150	4.731	29,725,933
2022-08-19	5.010	5.170	4.950	5.150	4.731	40,015,297
2022-08-18	5.070	5.190	5.000	5.010	4.602	41,713,773
2022-08-17	5.100	5.220	5.060	5.060	4.648	29,390,892
2022-08-16	5.030	5.120	5.020	5.090	4.676	29,769,690
2022-08-15	4.920	5.090	4.870	5.030	4.621	31,182,887
2022-08-12	4.900	5.000	4.860	4.940	4.538	25,415,831
2022-08-11	4.830	4.900	4.830	4.890	4.492	15,865,469
2022-08-10	4.940	4.940	4.780	4.810	4.419	23,567,509
2022-08-09	4.900	4.980	4.870	4.910	4.510	17,830,482
2022-08-08	4.810	4.940	4.750	4.890	4.492	19,859,561
2022-08-05	4.810	4.850	4.720	4.810	4.419	16,731,006
2022-08-04	4.690	4.820	4.680	4.810	4.419	19,100,183
2022-08-03	4.780	4.870	4.660	4.660	4.281	26,621,735
2022-08-02	4.920	4.920	4.670	4.790	4.400	34,533,729
2022-08-01	5.050	5.050	4.850	4.950	4.547	17,543,032

← NewerPage 17 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.