Hubei Energy Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 5.040 | 5.110 | 4.960 | 4.980 | 4.575 | 18,807,402 |
| 2022-07-28 | 4.910 | 5.050 | 4.910 | 5.020 | 4.612 | 22,468,477 |
| 2022-07-27 | 4.910 | 4.930 | 4.860 | 4.900 | 4.501 | 16,243,000 |
| 2022-07-26 | 4.880 | 4.940 | 4.840 | 4.910 | 4.510 | 16,760,537 |
| 2022-07-25 | 5.050 | 5.050 | 4.860 | 4.870 | 4.474 | 30,707,974 |
| 2022-07-22 | 5.050 | 5.120 | 4.990 | 5.040 | 4.630 | 23,518,754 |
| 2022-07-21 | 5.160 | 5.170 | 5.000 | 5.050 | 4.639 | 33,306,516 |
| 2022-07-20 | 5.280 | 5.290 | 5.120 | 5.180 | 4.759 | 42,244,015 |
| 2022-07-19 | 5.490 | 5.500 | 5.260 | 5.280 | 4.850 | 34,287,765 |
| 2022-07-18 | 5.080 | 5.550 | 5.060 | 5.480 | 5.034 | 66,227,235 |
| 2022-07-15 | 5.220 | 5.230 | 5.060 | 5.070 | 4.657 | 44,313,601 |
| 2022-07-14 | 5.580 | 5.590 | 5.310 | 5.320 | 4.749 | 39,735,108 |
| 2022-07-13 | 5.440 | 5.600 | 5.400 | 5.570 | 4.973 | 53,024,771 |
| 2022-07-12 | 5.320 | 5.490 | 5.270 | 5.430 | 4.848 | 44,676,335 |
| 2022-07-11 | 5.470 | 5.610 | 5.280 | 5.340 | 4.767 | 65,452,433 |
| 2022-07-08 | 5.370 | 5.470 | 5.270 | 5.440 | 4.856 | 44,693,788 |
| 2022-07-07 | 5.290 | 5.380 | 5.230 | 5.370 | 4.794 | 45,812,672 |
| 2022-07-06 | 5.200 | 5.340 | 5.180 | 5.310 | 4.740 | 50,898,427 |
| 2022-07-05 | 5.180 | 5.270 | 5.150 | 5.210 | 4.651 | 36,141,477 |
| 2022-07-04 | 5.220 | 5.260 | 5.130 | 5.200 | 4.642 | 34,084,459 |
| 2022-07-01 | 5.100 | 5.290 | 5.100 | 5.190 | 4.633 | 42,354,814 |
| 2022-06-30 | 5.160 | 5.180 | 5.020 | 5.110 | 4.562 | 36,413,678 |
| 2022-06-29 | 5.130 | 5.210 | 5.120 | 5.160 | 4.606 | 28,974,495 |
| 2022-06-28 | 5.080 | 5.200 | 5.050 | 5.170 | 4.615 | 34,236,841 |
| 2022-06-27 | 5.050 | 5.100 | 5.020 | 5.070 | 4.526 | 18,151,430 |
| 2022-06-24 | 5.080 | 5.130 | 5.030 | 5.080 | 4.535 | 23,621,289 |
| 2022-06-23 | 4.990 | 5.100 | 4.950 | 5.090 | 4.544 | 26,335,836 |
| 2022-06-22 | 5.080 | 5.090 | 4.970 | 4.980 | 4.446 | 26,360,784 |
| 2022-06-21 | 5.150 | 5.170 | 5.010 | 5.090 | 4.544 | 35,023,534 |
| 2022-06-20 | 5.180 | 5.210 | 5.100 | 5.150 | 4.598 | 27,661,764 |
| 2022-06-17 | 5.160 | 5.210 | 5.110 | 5.180 | 4.624 | 26,795,314 |
| 2022-06-16 | 5.180 | 5.240 | 5.130 | 5.190 | 4.633 | 35,166,114 |
| 2022-06-15 | 5.400 | 5.410 | 5.200 | 5.230 | 4.669 | 56,951,136 |
| 2022-06-14 | 5.190 | 5.620 | 5.150 | 5.400 | 4.821 | 89,417,005 |
| 2022-06-13 | 5.320 | 5.320 | 5.110 | 5.240 | 4.678 | 57,919,416 |
| 2022-06-10 | 5.040 | 5.330 | 4.970 | 5.320 | 4.749 | 97,938,288 |
| 2022-06-09 | 5.080 | 5.290 | 5.060 | 5.150 | 4.598 | 78,957,154 |
| 2022-06-08 | 5.100 | 5.200 | 4.980 | 5.160 | 4.606 | 111,377,611 |
| 2022-06-07 | 4.680 | 5.210 | 4.660 | 5.150 | 4.598 | 163,555,271 |
| 2022-06-06 | 4.560 | 4.740 | 4.530 | 4.740 | 4.232 | 63,169,636 |
| 2022-06-02 | 4.500 | 4.580 | 4.450 | 4.530 | 4.044 | 20,874,860 |
| 2022-06-01 | 4.540 | 4.570 | 4.460 | 4.510 | 4.026 | 22,189,675 |
| 2022-05-31 | 4.490 | 4.570 | 4.460 | 4.530 | 4.044 | 26,230,355 |
| 2022-05-30 | 4.490 | 4.530 | 4.450 | 4.490 | 4.008 | 17,577,076 |
| 2022-05-27 | 4.480 | 4.500 | 4.440 | 4.480 | 3.999 | 27,020,098 |
| 2022-05-26 | 4.460 | 4.490 | 4.410 | 4.480 | 3.999 | 23,358,300 |
| 2022-05-25 | 4.310 | 4.440 | 4.300 | 4.440 | 3.964 | 28,814,192 |
| 2022-05-24 | 4.380 | 4.420 | 4.320 | 4.320 | 3.857 | 27,058,810 |
| 2022-05-23 | 4.350 | 4.400 | 4.320 | 4.390 | 3.919 | 23,087,321 |
| 2022-05-20 | 4.290 | 4.350 | 4.270 | 4.320 | 3.857 | 19,351,686 |
| 2022-05-19 | 4.210 | 4.280 | 4.190 | 4.270 | 3.812 | 14,709,596 |
| 2022-05-18 | 4.210 | 4.290 | 4.200 | 4.250 | 3.794 | 19,338,414 |
| 2022-05-17 | 4.250 | 4.250 | 4.180 | 4.220 | 3.767 | 16,208,200 |
| 2022-05-16 | 4.310 | 4.320 | 4.210 | 4.250 | 3.794 | 27,428,646 |
| 2022-05-13 | 4.190 | 4.300 | 4.190 | 4.280 | 3.821 | 30,402,014 |
| 2022-05-12 | 4.190 | 4.300 | 4.160 | 4.190 | 3.741 | 31,012,756 |
| 2022-05-11 | 4.150 | 4.230 | 4.140 | 4.160 | 3.714 | 25,682,715 |
| 2022-05-10 | 4.050 | 4.210 | 4.020 | 4.170 | 3.723 | 25,992,191 |
| 2022-05-09 | 4.060 | 4.110 | 4.040 | 4.090 | 3.651 | 13,085,000 |
| 2022-05-06 | 4.070 | 4.100 | 4.030 | 4.070 | 3.633 | 22,121,304 |
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.