Hubei Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	4.610	4.650	4.560	4.590	4.446	31,190,466
2026-07-15	4.550	4.650	4.540	4.630	4.485	32,412,295
2026-07-14	4.500	4.610	4.490	4.590	4.446	33,508,447
2026-07-13	4.460	4.550	4.450	4.530	4.388	30,541,400
2026-07-10	4.450	4.520	4.400	4.480	4.339	26,503,172
2026-07-09	4.480	4.540	4.420	4.450	4.310	28,192,101
2026-07-08	4.410	4.540	4.380	4.500	4.359	27,007,262
2026-07-07	4.520	4.520	4.400	4.430	4.291	21,599,233
2026-07-06	4.520	4.550	4.450	4.510	4.369	20,330,900
2026-07-03	4.470	4.530	4.440	4.520	4.378	26,111,600
2026-07-02	4.410	4.500	4.390	4.470	4.330	35,429,900
2026-07-01	4.320	4.450	4.290	4.430	4.291	36,877,289
2026-06-30	4.380	4.380	4.280	4.320	4.184	26,652,933
2026-06-29	4.380	4.430	4.230	4.390	4.252	37,478,819
2026-06-26	4.450	4.490	4.350	4.370	4.233	40,322,400
2026-06-25	4.530	4.550	4.420	4.450	4.310	38,708,400
2026-06-24	4.650	4.660	4.530	4.560	4.417	37,486,700
2026-06-23	4.650	4.770	4.620	4.660	4.514	41,302,800
2026-06-22	4.640	4.680	4.540	4.670	4.524	52,369,897
2026-06-18	4.910	4.930	4.630	4.640	4.494	66,791,932
2026-06-17	4.980	5.040	4.920	4.940	4.785	44,798,402
2026-06-16	5.010	5.100	4.980	5.010	4.853	47,087,179
2026-06-15	4.970	5.070	4.930	5.020	4.863	49,446,601
2026-06-12	4.940	5.020	4.830	4.980	4.824	65,061,979
2026-06-11	4.760	5.040	4.750	4.950	4.795	81,216,516
2026-06-10	4.880	4.910	4.760	4.770	4.620	54,482,757
2026-06-09	4.880	4.950	4.750	4.930	4.775	53,230,173
2026-06-08	4.900	5.020	4.820	4.860	4.708	59,545,265
2026-06-05	5.150	5.270	4.970	5.000	4.843	72,265,853
2026-06-04	5.310	5.310	5.140	5.180	5.017	74,230,594
2026-06-03	5.240	5.360	5.180	5.310	5.143	87,210,952
2026-06-02	5.360	5.460	5.280	5.320	5.153	86,996,575
2026-06-01	5.340	5.460	5.200	5.420	5.250	109,855,500
2026-05-29	5.140	5.430	5.130	5.330	5.163	103,815,779
2026-05-28	5.130	5.260	5.120	5.170	5.008	76,633,006
2026-05-27	5.080	5.180	5.060	5.140	4.979	62,341,985
2026-05-26	5.080	5.120	5.000	5.110	4.950	51,836,131
2026-05-25	4.890	5.120	4.880	5.110	4.950	69,888,800
2026-05-22	4.920	4.940	4.830	4.890	4.737	48,691,512
2026-05-21	4.890	5.020	4.890	4.930	4.775	60,554,436
2026-05-20	5.100	5.120	4.910	4.920	4.766	83,899,943
2026-05-19	4.920	5.210	4.870	5.160	4.998	97,993,490
2026-05-18	4.780	4.950	4.780	4.930	4.775	56,523,409
2026-05-15	4.860	4.860	4.710	4.800	4.649	63,738,831
2026-05-14	5.000	5.070	4.840	4.850	4.698	87,320,900
2026-05-13	4.980	5.060	4.940	5.000	4.843	84,773,204
2026-05-12	4.950	5.050	4.920	4.980	4.824	60,072,604
2026-05-11	4.930	4.990	4.910	4.950	4.795	40,324,632
2026-05-08	4.930	5.030	4.880	4.940	4.785	43,428,625
2026-05-07	4.960	5.010	4.920	4.940	4.785	45,117,836
2026-05-06	4.860	4.960	4.850	4.960	4.804	51,613,191
2026-04-30	4.850	4.890	4.820	4.860	4.708	39,574,021
2026-04-29	4.830	4.870	4.760	4.870	4.717	49,096,031
2026-04-28	4.790	4.880	4.760	4.880	4.727	41,544,582
2026-04-27	4.810	4.850	4.730	4.810	4.659	28,194,069
2026-04-24	4.880	4.900	4.820	4.820	4.669	37,662,989
2026-04-23	4.870	4.930	4.820	4.900	4.746	48,805,600
2026-04-22	4.830	4.900	4.810	4.860	4.708	35,778,825
2026-04-21	4.840	4.880	4.750	4.840	4.688	53,356,437
2026-04-20	4.640	4.950	4.640	4.850	4.698	78,073,732

← NewerPage 2 of 5 · 241 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.