Hubei Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	4.660	4.680	4.630	4.640	4.494	18,217,400
2026-04-16	4.670	4.680	4.630	4.660	4.514	20,922,016
2026-04-15	4.650	4.670	4.620	4.660	4.514	19,255,856
2026-04-14	4.630	4.680	4.600	4.650	4.504	26,696,800
2026-04-13	4.560	4.660	4.560	4.630	4.485	32,046,432
2026-04-10	4.570	4.590	4.540	4.570	4.427	25,313,012
2026-04-09	4.630	4.640	4.540	4.560	4.417	38,470,420
2026-04-08	4.600	4.650	4.600	4.650	4.504	38,554,562
2026-04-07	4.600	4.620	4.560	4.570	4.427	32,019,402
2026-04-03	4.720	4.730	4.580	4.600	4.456	41,353,594
2026-04-02	4.760	4.790	4.690	4.730	4.582	39,086,702
2026-04-01	4.850	4.850	4.730	4.760	4.611	47,112,195
2026-03-31	4.950	4.970	4.780	4.780	4.630	59,853,167
2026-03-30	5.160	5.210	4.970	4.990	4.833	79,158,775
2026-03-27	5.240	5.340	5.170	5.220	5.056	85,956,667
2026-03-26	5.240	5.370	5.140	5.300	5.134	116,536,710
2026-03-25	5.050	5.310	5.000	5.260	5.095	119,502,631
2026-03-24	4.850	5.120	4.810	5.100	4.940	93,617,159
2026-03-23	4.900	4.950	4.790	4.810	4.659	70,043,500
2026-03-20	4.900	5.030	4.870	4.930	4.775	60,523,264
2026-03-19	4.860	4.940	4.860	4.880	4.727	33,642,254
2026-03-18	4.910	4.960	4.860	4.890	4.737	31,945,531
2026-03-17	4.910	4.950	4.850	4.880	4.727	34,610,100
2026-03-16	4.980	5.030	4.890	4.900	4.746	40,730,916
2026-03-13	5.060	5.060	4.970	5.000	4.843	52,896,800
2026-03-12	4.950	5.070	4.930	5.050	4.892	67,346,832
2026-03-11	4.840	4.970	4.760	4.950	4.795	69,556,023
2026-03-10	4.830	4.890	4.780	4.840	4.688	38,590,900
2026-03-09	4.830	4.910	4.830	4.860	4.708	45,469,110
2026-03-06	4.790	4.860	4.770	4.850	4.698	38,048,247
2026-03-05	4.820	4.850	4.780	4.800	4.649	43,841,932
2026-03-04	4.760	4.830	4.730	4.770	4.620	46,700,002
2026-03-03	4.810	4.860	4.770	4.790	4.640	59,231,434
2026-03-02	4.730	4.820	4.690	4.820	4.669	61,706,219
2026-02-27	4.680	4.770	4.660	4.750	4.601	51,970,021
2026-02-26	4.640	4.680	4.630	4.670	4.524	34,423,660
2026-02-25	4.610	4.670	4.610	4.640	4.494	28,533,962
2026-02-24	4.550	4.620	4.540	4.610	4.465	37,094,195
2026-02-13	4.600	4.600	4.520	4.530	4.388	32,674,380
2026-02-12	4.610	4.630	4.580	4.600	4.456	25,371,594
2026-02-11	4.570	4.610	4.570	4.600	4.456	17,104,857
2026-02-10	4.600	4.610	4.560	4.570	4.427	16,737,500
2026-02-09	4.590	4.630	4.590	4.600	4.456	17,325,131
2026-02-06	4.570	4.630	4.550	4.590	4.446	25,563,990
2026-02-05	4.610	4.630	4.550	4.580	4.436	27,753,675
2026-02-04	4.530	4.620	4.510	4.610	4.465	37,047,589
2026-02-03	4.550	4.580	4.500	4.530	4.388	36,800,800
2026-02-02	4.610	4.650	4.540	4.550	4.407	46,661,134
2026-01-30	4.600	4.630	4.560	4.610	4.465	29,027,866
2026-01-29	4.620	4.620	4.580	4.600	4.456	27,613,996
2026-01-28	4.580	4.630	4.570	4.620	4.475	26,416,326
2026-01-27	4.640	4.650	4.560	4.580	4.436	24,311,000
2026-01-26	4.660	4.670	4.620	4.640	4.494	29,203,648
2026-01-23	4.630	4.670	4.620	4.670	4.524	31,248,805
2026-01-22	4.600	4.630	4.600	4.630	4.485	26,462,420
2026-01-21	4.620	4.630	4.580	4.600	4.456	25,677,400
2026-01-20	4.570	4.630	4.560	4.620	4.475	42,594,267
2026-01-19	4.530	4.570	4.510	4.560	4.417	24,126,436
2026-01-16	4.580	4.610	4.510	4.530	4.388	52,353,000
2026-01-15	4.580	4.600	4.560	4.590	4.446	17,933,034

← NewerPage 3 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.