Hubei Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	4.660	4.680	4.610	4.660	4.514	27,149,209
2025-10-17	4.680	4.700	4.650	4.650	4.504	25,841,509
2025-10-16	4.680	4.680	4.650	4.680	4.533	20,223,980
2025-10-15	4.670	4.700	4.650	4.680	4.533	21,441,900
2025-10-14	4.660	4.680	4.630	4.670	4.524	29,531,400
2025-10-13	4.610	4.660	4.570	4.640	4.494	33,487,940
2025-10-10	4.620	4.670	4.610	4.660	4.514	29,083,202
2025-10-09	4.560	4.640	4.550	4.640	4.494	33,320,382
2025-09-30	4.580	4.600	4.550	4.550	4.407	22,160,500
2025-09-29	4.540	4.560	4.510	4.560	4.417	21,446,900
2025-09-26	4.530	4.560	4.520	4.540	4.398	12,282,800
2025-09-25	4.560	4.570	4.520	4.530	4.388	18,662,142
2025-09-24	4.550	4.590	4.550	4.570	4.427	17,298,202
2025-09-23	4.570	4.590	4.530	4.560	4.417	27,789,102
2025-09-22	4.620	4.620	4.560	4.580	4.436	13,947,200
2025-09-19	4.630	4.630	4.580	4.600	4.456	19,324,700
2025-09-18	4.690	4.690	4.620	4.630	4.485	26,483,100
2025-09-17	4.680	4.700	4.640	4.690	4.543	28,841,600
2025-09-16	4.700	4.700	4.640	4.660	4.514	20,845,280
2025-09-15	4.670	4.730	4.660	4.680	4.533	35,409,647
2025-09-12	4.670	4.670	4.640	4.640	4.494	20,860,226
2025-09-11	4.650	4.670	4.620	4.650	4.504	18,720,637
2025-09-10	4.610	4.660	4.590	4.650	4.504	24,773,605
2025-09-09	4.610	4.630	4.590	4.620	4.475	17,448,675
2025-09-08	4.560	4.620	4.550	4.610	4.465	23,546,175
2025-09-05	4.540	4.560	4.520	4.560	4.417	13,916,258
2025-09-04	4.540	4.550	4.510	4.540	4.398	16,249,600
2025-09-03	4.600	4.620	4.530	4.550	4.407	24,842,133
2025-09-02	4.600	4.620	4.580	4.610	4.465	22,360,100
2025-09-01	4.640	4.640	4.580	4.590	4.446	26,147,439
2025-08-29	4.620	4.680	4.610	4.630	4.485	35,545,647
2025-08-28	4.600	4.630	4.560	4.620	4.475	27,992,191
2025-08-27	4.650	4.680	4.600	4.610	4.465	26,386,548
2025-08-26	4.650	4.670	4.640	4.650	4.504	19,404,007
2025-08-25	4.630	4.660	4.620	4.650	4.504	27,261,064
2025-08-22	4.630	4.630	4.590	4.630	4.485	19,674,195
2025-08-21	4.590	4.630	4.590	4.630	4.485	20,768,906
2025-08-20	4.580	4.600	4.570	4.590	4.446	13,208,710
2025-08-19	4.580	4.600	4.580	4.580	4.436	12,221,000
2025-08-18	4.580	4.610	4.580	4.580	4.436	19,547,158
2025-08-15	4.560	4.590	4.550	4.590	4.446	12,116,622
2025-08-14	4.610	4.610	4.560	4.560	4.417	14,256,800
2025-08-13	4.610	4.620	4.590	4.590	4.446	16,898,848
2025-08-12	4.600	4.620	4.590	4.610	4.465	13,777,089
2025-08-11	4.620	4.630	4.590	4.610	4.465	14,573,502
2025-08-08	4.610	4.640	4.600	4.620	4.475	14,725,600
2025-08-07	4.580	4.600	4.570	4.590	4.446	9,724,577
2025-08-06	4.580	4.600	4.560	4.580	4.436	11,562,500
2025-08-05	4.570	4.590	4.560	4.590	4.446	10,147,100
2025-08-04	4.550	4.570	4.540	4.560	4.417	13,226,178
2025-08-01	4.570	4.590	4.560	4.560	4.417	9,805,700
2025-07-31	4.640	4.650	4.560	4.570	4.427	23,821,700
2025-07-30	4.630	4.680	4.620	4.640	4.494	22,751,856
2025-07-29	4.630	4.650	4.600	4.630	4.485	15,212,233
2025-07-28	4.660	4.670	4.630	4.640	4.494	15,814,590
2025-07-25	4.690	4.710	4.660	4.660	4.514	20,609,581
2025-07-24	4.660	4.690	4.620	4.690	4.543	20,992,869
2025-07-23	4.700	4.710	4.650	4.660	4.514	26,617,226
2025-07-22	4.650	4.690	4.620	4.690	4.543	32,064,242
2025-07-21	4.610	4.650	4.610	4.640	4.494	24,556,638

← NewerPage 5 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.