Hubei Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	4.580	4.610	4.570	4.600	4.456	12,814,112
2025-07-17	4.590	4.600	4.560	4.580	4.436	13,174,600
2025-07-16	4.580	4.600	4.570	4.590	4.446	10,818,357
2025-07-15	4.650	4.660	4.560	4.580	4.436	26,359,877
2025-07-14	4.630	4.660	4.620	4.640	4.494	20,307,614
2025-07-11	4.620	4.630	4.600	4.620	4.475	18,353,345
2025-07-10	4.590	4.620	4.590	4.610	4.465	18,278,744
2025-07-09	4.610	4.630	4.580	4.600	4.456	24,162,900
2025-07-08	4.620	4.630	4.580	4.610	4.465	26,218,595
2025-07-07	4.600	4.650	4.580	4.620	4.475	36,950,664
2025-07-04	4.550	4.580	4.540	4.570	4.427	17,963,838
2025-07-03	4.550	4.560	4.530	4.540	4.398	10,252,182
2025-07-02	4.520	4.550	4.510	4.550	4.407	14,209,300
2025-07-01	4.510	4.540	4.500	4.520	4.378	13,595,700
2025-06-30	4.520	4.520	4.500	4.510	4.369	8,881,600
2025-06-27	4.520	4.540	4.510	4.520	4.378	11,324,212
2025-06-26	4.520	4.530	4.510	4.510	4.369	9,540,687
2025-06-25	4.500	4.530	4.480	4.520	4.378	11,134,704
2025-06-24	4.460	4.500	4.460	4.500	4.359	10,090,622
2025-06-23	4.460	4.470	4.450	4.460	4.320	9,323,455
2025-06-20	4.480	4.490	4.460	4.460	4.320	12,076,325
2025-06-19	4.610	4.620	4.550	4.560	4.320	16,713,304
2025-06-18	4.620	4.630	4.600	4.610	4.367	10,755,300
2025-06-17	4.610	4.630	4.600	4.620	4.377	11,968,137
2025-06-16	4.630	4.640	4.600	4.620	4.377	15,903,179
2025-06-13	4.640	4.650	4.630	4.640	4.396	15,151,000
2025-06-12	4.650	4.660	4.630	4.640	4.396	14,178,400
2025-06-11	4.650	4.670	4.640	4.650	4.405	15,271,357
2025-06-10	4.650	4.670	4.630	4.650	4.405	21,280,245
2025-06-09	4.660	4.660	4.640	4.650	4.405	19,786,045
2025-06-06	4.660	4.660	4.640	4.650	4.405	14,237,300
2025-06-05	4.650	4.660	4.640	4.650	4.405	12,992,680
2025-06-04	4.650	4.660	4.640	4.640	4.396	9,328,802
2025-06-03	4.640	4.650	4.630	4.640	4.396	12,448,980
2025-05-30	4.670	4.670	4.640	4.650	4.405	17,013,234
2025-05-29	4.640	4.670	4.640	4.670	4.424	15,600,600
2025-05-28	4.650	4.660	4.630	4.640	4.396	16,319,333
2025-05-27	4.660	4.670	4.640	4.650	4.405	12,470,783
2025-05-26	4.650	4.670	4.640	4.660	4.415	11,616,302
2025-05-23	4.680	4.690	4.650	4.650	4.405	20,590,107
2025-05-22	4.700	4.710	4.660	4.670	4.424	21,459,310
2025-05-21	4.690	4.730	4.680	4.710	4.462	29,124,531
2025-05-20	4.670	4.700	4.660	4.690	4.443	22,786,698
2025-05-19	4.650	4.670	4.640	4.670	4.424	13,298,848
2025-05-16	4.660	4.680	4.640	4.650	4.405	16,524,535
2025-05-15	4.670	4.690	4.660	4.660	4.415	19,903,147
2025-05-14	4.660	4.680	4.640	4.670	4.424	26,013,339
2025-05-13	4.670	4.680	4.650	4.670	4.424	17,832,811
2025-05-12	4.670	4.680	4.640	4.660	4.415	23,112,086
2025-05-09	4.660	4.680	4.650	4.660	4.415	21,247,839
2025-05-08	4.660	4.690	4.650	4.660	4.415	21,319,500
2025-05-07	4.690	4.710	4.640	4.670	4.424	34,682,835
2025-05-06	4.650	4.680	4.630	4.680	4.434	29,778,676
2025-04-30	4.690	4.710	4.620	4.630	4.386	39,934,598
2025-04-29	4.730	4.750	4.670	4.690	4.443	40,847,241
2025-04-28	4.810	4.820	4.740	4.750	4.500	59,287,836
2025-04-25	4.930	4.930	4.750	4.840	4.585	153,285,879
2025-04-24	4.970	5.150	4.890	5.100	4.832	93,884,603
2025-04-23	4.830	5.060	4.790	5.030	4.765	73,490,678
2025-04-22	4.800	4.860	4.790	4.840	4.585	33,290,152

← NewerPage 6 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.