Hubei Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	4.600	4.630	4.560	4.580	4.436	36,891,019
2026-01-13	4.600	4.620	4.580	4.610	4.465	27,204,986
2026-01-12	4.580	4.600	4.560	4.600	4.456	21,025,501
2026-01-09	4.570	4.580	4.550	4.580	4.436	19,211,442
2026-01-08	4.570	4.580	4.550	4.560	4.417	22,538,224
2026-01-07	4.580	4.590	4.570	4.570	4.427	17,859,214
2026-01-06	4.560	4.590	4.550	4.580	4.436	23,417,797
2026-01-05	4.550	4.560	4.540	4.560	4.417	20,989,896
2025-12-31	4.560	4.570	4.540	4.540	4.398	14,210,400
2025-12-30	4.580	4.590	4.550	4.560	4.417	23,327,500
2025-12-29	4.630	4.630	4.580	4.580	4.436	21,639,676
2025-12-26	4.630	4.630	4.610	4.620	4.475	14,490,300
2025-12-25	4.620	4.630	4.610	4.630	4.485	15,105,035
2025-12-24	4.610	4.630	4.590	4.620	4.475	18,210,399
2025-12-23	4.600	4.630	4.600	4.610	4.465	17,515,390
2025-12-22	4.610	4.620	4.590	4.600	4.456	14,646,400
2025-12-19	4.620	4.630	4.600	4.600	4.456	17,522,746
2025-12-18	4.600	4.630	4.590	4.610	4.465	19,029,881
2025-12-17	4.580	4.610	4.540	4.600	4.456	22,053,529
2025-12-16	4.590	4.590	4.540	4.580	4.436	18,331,459
2025-12-15	4.580	4.610	4.580	4.590	4.446	11,226,970
2025-12-12	4.570	4.610	4.570	4.580	4.436	17,271,625
2025-12-11	4.590	4.600	4.560	4.570	4.427	13,460,651
2025-12-10	4.580	4.600	4.570	4.590	4.446	11,878,192
2025-12-09	4.610	4.630	4.580	4.580	4.436	15,819,600
2025-12-08	4.650	4.660	4.610	4.620	4.475	18,527,721
2025-12-05	4.640	4.660	4.630	4.650	4.504	14,884,658
2025-12-04	4.670	4.690	4.630	4.640	4.494	13,584,278
2025-12-03	4.640	4.700	4.630	4.680	4.533	29,410,559
2025-12-02	4.630	4.640	4.610	4.640	4.494	12,236,122
2025-12-01	4.620	4.640	4.610	4.630	4.485	11,215,410
2025-11-28	4.610	4.630	4.600	4.620	4.475	10,859,970
2025-11-27	4.600	4.630	4.600	4.610	4.465	16,365,400
2025-11-26	4.620	4.650	4.600	4.600	4.456	14,320,700
2025-11-25	4.590	4.630	4.580	4.610	4.465	20,074,343
2025-11-24	4.610	4.620	4.560	4.580	4.436	27,267,770
2025-11-21	4.690	4.700	4.580	4.590	4.446	40,191,657
2025-11-20	4.720	4.730	4.700	4.710	4.562	20,660,400
2025-11-19	4.720	4.740	4.690	4.700	4.553	19,604,930
2025-11-18	4.760	4.770	4.700	4.730	4.582	23,517,693
2025-11-17	4.780	4.780	4.720	4.760	4.611	24,017,572
2025-11-14	4.800	4.820	4.780	4.780	4.630	23,158,378
2025-11-13	4.820	4.820	4.770	4.800	4.649	24,036,718
2025-11-12	4.850	4.870	4.800	4.810	4.659	20,365,129
2025-11-11	4.850	4.870	4.820	4.850	4.698	23,210,593
2025-11-10	4.830	4.860	4.810	4.850	4.698	23,229,806
2025-11-07	4.810	4.860	4.800	4.830	4.678	29,605,734
2025-11-06	4.790	4.840	4.780	4.810	4.659	39,804,859
2025-11-05	4.730	4.800	4.710	4.780	4.630	40,225,734
2025-11-04	4.720	4.780	4.720	4.760	4.611	41,293,643
2025-11-03	4.730	4.730	4.690	4.710	4.562	28,975,400
2025-10-31	4.810	4.810	4.690	4.730	4.582	75,483,657
2025-10-30	4.830	4.890	4.830	4.870	4.717	35,478,258
2025-10-29	4.810	4.850	4.790	4.850	4.698	31,422,196
2025-10-28	4.800	4.850	4.790	4.810	4.659	28,047,025
2025-10-27	4.740	4.820	4.730	4.800	4.649	44,455,257
2025-10-24	4.800	4.820	4.720	4.740	4.591	48,204,400
2025-10-23	4.760	4.810	4.730	4.790	4.640	53,408,133
2025-10-22	4.800	4.890	4.730	4.750	4.601	80,960,286
2025-10-21	4.700	4.970	4.690	4.820	4.669	106,272,347

← NewerPage 4 of 21 · 1,214 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.