Hubei Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	4.510	4.540	4.440	4.450	3.973	22,265,185
2022-01-26	4.510	4.580	4.480	4.520	4.035	18,931,268
2022-01-25	4.670	4.700	4.500	4.500	4.017	30,139,434
2022-01-24	4.760	4.770	4.670	4.680	4.178	20,941,625
2022-01-21	4.780	4.860	4.750	4.780	4.267	28,438,360
2022-01-20	4.790	4.840	4.720	4.800	4.285	26,675,409
2022-01-19	4.810	4.830	4.750	4.790	4.276	31,581,091
2022-01-18	4.750	4.910	4.710	4.850	4.330	38,205,343
2022-01-17	4.720	4.780	4.690	4.760	4.249	23,016,691
2022-01-14	4.850	4.850	4.700	4.730	4.223	42,940,394
2022-01-13	4.890	4.900	4.860	4.870	4.348	24,891,179
2022-01-12	4.920	4.950	4.850	4.910	4.383	36,947,866
2022-01-11	4.920	5.020	4.900	4.910	4.383	36,536,695
2022-01-10	4.940	4.970	4.880	4.940	4.410	28,354,861
2022-01-07	5.060	5.080	4.950	4.960	4.428	39,393,477
2022-01-06	5.020	5.100	4.960	5.050	4.508	33,421,846
2022-01-05	5.190	5.270	5.010	5.050	4.508	54,505,916
2022-01-04	5.220	5.320	5.180	5.210	4.651	51,867,502
2021-12-31	5.100	5.450	5.100	5.240	4.678	72,859,852
2021-12-30	5.090	5.160	5.060	5.100	4.553	37,612,491
2021-12-29	5.180	5.180	5.050	5.080	4.535	52,434,815
2021-12-28	5.400	5.400	5.130	5.180	4.624	62,402,438
2021-12-27	5.330	5.540	5.300	5.360	4.785	60,119,916
2021-12-24	5.320	5.450	5.290	5.340	4.767	67,361,303
2021-12-23	5.230	5.410	5.200	5.340	4.767	92,409,238
2021-12-22	5.230	5.240	5.100	5.120	4.571	55,959,695
2021-12-21	5.220	5.260	5.080	5.180	4.624	60,836,927
2021-12-20	5.520	5.580	5.180	5.200	4.642	94,285,208
2021-12-17	5.330	5.580	5.310	5.390	4.812	100,467,861
2021-12-16	5.200	5.380	5.170	5.370	4.794	121,680,378
2021-12-15	5.080	5.240	5.010	5.170	4.615	80,818,750
2021-12-14	5.110	5.160	5.030	5.070	4.526	58,966,213
2021-12-13	5.100	5.230	5.090	5.140	4.589	74,792,629
2021-12-10	5.100	5.240	5.040	5.090	4.544	68,907,633
2021-12-09	5.130	5.210	5.050	5.120	4.571	64,674,976
2021-12-08	4.990	5.250	4.900	5.160	4.606	111,143,830
2021-12-07	4.810	5.020	4.770	4.990	4.455	97,352,227
2021-12-06	4.850	4.920	4.740	4.810	4.294	90,495,902
2021-12-03	4.590	4.770	4.560	4.750	4.240	76,269,096
2021-12-02	4.620	4.670	4.590	4.610	4.115	28,853,579
2021-12-01	4.540	4.630	4.520	4.620	4.124	35,111,136
2021-11-30	4.630	4.690	4.520	4.550	4.062	38,774,337
2021-11-29	4.490	4.630	4.440	4.590	4.098	35,038,941
2021-11-26	4.600	4.610	4.540	4.560	4.071	26,817,551
2021-11-25	4.600	4.740	4.580	4.620	4.124	45,265,106
2021-11-24	4.580	4.610	4.490	4.600	4.107	44,221,142
2021-11-23	4.560	4.610	4.530	4.570	4.080	33,406,038
2021-11-22	4.560	4.620	4.540	4.580	4.089	45,235,005
2021-11-19	4.510	4.560	4.450	4.550	4.062	40,933,784
2021-11-18	4.460	4.550	4.440	4.520	4.035	43,040,083
2021-11-17	4.440	4.480	4.410	4.470	3.991	27,296,553
2021-11-16	4.480	4.520	4.440	4.450	3.973	29,175,708
2021-11-15	4.520	4.530	4.460	4.480	3.999	30,615,922
2021-11-12	4.490	4.540	4.460	4.530	4.044	38,217,414
2021-11-11	4.520	4.560	4.490	4.520	4.035	36,796,002
2021-11-10	4.560	4.570	4.450	4.560	4.071	47,793,017
2021-11-09	4.620	4.720	4.560	4.570	4.080	44,944,972
2021-11-08	4.570	4.600	4.490	4.550	4.062	42,055,862
2021-11-05	4.850	4.850	4.580	4.590	4.098	81,845,790
2021-11-04	4.760	4.950	4.700	4.890	4.365	68,145,786

← NewerPage 20 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.