Hubei Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	4.110	4.180	4.080	4.130	3.687	24,819,458
2022-04-29	4.060	4.130	4.010	4.110	3.669	36,897,642
2022-04-28	4.020	4.100	3.960	4.060	3.624	38,444,032
2022-04-27	3.790	3.930	3.710	3.930	3.508	29,419,459
2022-04-26	3.900	3.960	3.810	3.820	3.410	28,527,767
2022-04-25	4.010	4.060	3.880	3.900	3.482	31,708,931
2022-04-22	3.920	4.120	3.880	4.060	3.624	30,742,033
2022-04-21	4.080	4.080	3.910	3.940	3.517	27,543,047
2022-04-20	4.200	4.220	4.080	4.090	3.651	24,423,988
2022-04-19	4.160	4.240	4.160	4.190	3.741	21,317,508
2022-04-18	4.190	4.230	4.150	4.190	3.741	19,191,999
2022-04-15	4.210	4.280	4.190	4.230	3.776	16,929,872
2022-04-14	4.250	4.260	4.200	4.210	3.758	17,468,429
2022-04-13	4.250	4.290	4.180	4.230	3.776	17,887,265
2022-04-12	4.190	4.260	4.130	4.250	3.794	15,615,028
2022-04-11	4.290	4.320	4.180	4.200	3.749	17,549,294
2022-04-08	4.370	4.370	4.260	4.320	3.857	15,903,209
2022-04-07	4.420	4.440	4.330	4.330	3.866	21,960,853
2022-04-06	4.380	4.450	4.360	4.440	3.964	21,263,485
2022-04-01	4.290	4.400	4.280	4.400	3.928	20,250,871
2022-03-31	4.380	4.390	4.280	4.290	3.830	19,913,100
2022-03-30	4.360	4.390	4.350	4.380	3.910	13,585,449
2022-03-29	4.400	4.410	4.330	4.350	3.883	12,038,661
2022-03-28	4.360	4.410	4.300	4.370	3.901	16,133,270
2022-03-25	4.360	4.520	4.330	4.380	3.910	24,995,280
2022-03-24	4.300	4.420	4.280	4.390	3.919	25,760,264
2022-03-23	4.380	4.420	4.330	4.350	3.883	17,596,661
2022-03-22	4.290	4.400	4.270	4.350	3.883	18,731,626
2022-03-21	4.300	4.360	4.240	4.310	3.848	25,136,117
2022-03-18	4.170	4.340	4.130	4.320	3.857	33,474,096
2022-03-17	4.160	4.260	4.150	4.180	3.732	33,999,977
2022-03-16	4.060	4.150	3.910	4.120	3.678	37,457,137
2022-03-15	4.340	4.340	3.990	4.020	3.589	61,150,598
2022-03-14	4.510	4.530	4.350	4.350	3.883	33,487,400
2022-03-11	4.570	4.580	4.420	4.550	4.062	37,393,985
2022-03-10	4.520	4.680	4.470	4.600	4.107	44,457,059
2022-03-09	4.530	4.600	4.260	4.440	3.964	47,773,050
2022-03-08	4.720	4.730	4.500	4.500	4.017	39,932,883
2022-03-07	4.770	4.860	4.720	4.730	4.223	43,482,433
2022-03-04	4.760	4.850	4.690	4.790	4.276	50,917,014
2022-03-03	4.720	4.820	4.700	4.810	4.294	47,312,141
2022-03-02	4.650	4.680	4.620	4.670	4.169	18,082,662
2022-03-01	4.680	4.790	4.650	4.670	4.169	28,472,282
2022-02-28	4.710	4.730	4.610	4.670	4.169	28,018,902
2022-02-25	4.590	4.730	4.580	4.720	4.214	39,392,794
2022-02-24	4.630	4.750	4.500	4.550	4.062	39,516,268
2022-02-23	4.650	4.690	4.620	4.650	4.151	19,188,266
2022-02-22	4.710	4.720	4.590	4.620	4.124	23,335,538
2022-02-21	4.740	4.770	4.690	4.730	4.223	16,063,992
2022-02-18	4.660	4.770	4.630	4.740	4.232	18,792,359
2022-02-17	4.720	4.750	4.670	4.690	4.187	17,401,404
2022-02-16	4.720	4.750	4.700	4.720	4.214	13,494,233
2022-02-15	4.700	4.730	4.650	4.680	4.178	13,608,772
2022-02-14	4.780	4.800	4.690	4.700	4.196	20,278,819
2022-02-11	4.800	4.840	4.780	4.800	4.285	21,850,971
2022-02-10	4.790	4.850	4.760	4.830	4.312	26,333,646
2022-02-09	4.750	4.840	4.700	4.780	4.267	25,413,454
2022-02-08	4.590	4.750	4.540	4.740	4.232	31,043,582
2022-02-07	4.460	4.580	4.460	4.580	4.089	27,807,424
2022-01-28	4.480	4.490	4.360	4.420	3.946	24,179,800

← NewerPage 19 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.