Hubei Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	4.740	4.820	4.720	4.820	4.566	27,765,632
2025-04-18	4.730	4.740	4.700	4.720	4.472	14,771,000
2025-04-17	4.740	4.760	4.710	4.730	4.481	17,792,707
2025-04-16	4.720	4.760	4.700	4.740	4.491	25,102,834
2025-04-15	4.730	4.740	4.680	4.720	4.472	19,037,434
2025-04-14	4.680	4.730	4.650	4.720	4.472	29,233,212
2025-04-11	4.660	4.670	4.620	4.650	4.405	28,288,202
2025-04-10	4.700	4.730	4.670	4.670	4.424	33,296,700
2025-04-09	4.700	4.710	4.600	4.680	4.434	46,445,434
2025-04-08	4.600	4.750	4.570	4.730	4.481	53,643,082
2025-04-07	4.810	4.820	4.480	4.570	4.330	73,308,464
2025-04-03	4.830	4.920	4.830	4.910	4.652	30,539,882
2025-04-02	4.890	4.900	4.820	4.850	4.595	29,020,524
2025-04-01	4.800	4.890	4.790	4.890	4.633	41,345,634
2025-03-31	4.790	4.860	4.780	4.800	4.547	27,596,035
2025-03-28	4.790	4.820	4.770	4.790	4.538	18,135,263
2025-03-27	4.850	4.870	4.780	4.790	4.538	26,935,070
2025-03-26	4.880	4.900	4.840	4.860	4.604	28,246,329
2025-03-25	4.830	4.900	4.820	4.900	4.642	35,412,472
2025-03-24	4.810	4.840	4.790	4.840	4.585	27,614,119
2025-03-21	4.800	4.850	4.780	4.800	4.547	26,159,308
2025-03-20	4.820	4.850	4.800	4.800	4.547	19,620,911
2025-03-19	4.780	4.840	4.770	4.830	4.576	29,761,690
2025-03-18	4.800	4.800	4.750	4.780	4.529	17,527,001
2025-03-17	4.800	4.830	4.770	4.790	4.538	31,973,710
2025-03-14	4.750	4.780	4.740	4.770	4.519	28,346,163
2025-03-13	4.700	4.760	4.690	4.760	4.510	36,238,329
2025-03-12	4.660	4.710	4.650	4.700	4.453	24,835,737
2025-03-11	4.630	4.670	4.620	4.670	4.424	17,273,450
2025-03-10	4.670	4.680	4.640	4.650	4.405	17,908,624
2025-03-07	4.670	4.690	4.660	4.670	4.424	15,023,467
2025-03-06	4.690	4.690	4.650	4.680	4.434	16,975,814
2025-03-05	4.690	4.700	4.650	4.680	4.434	15,788,900
2025-03-04	4.640	4.700	4.630	4.690	4.443	22,560,289
2025-03-03	4.670	4.690	4.640	4.640	4.396	28,043,000
2025-02-28	4.690	4.710	4.650	4.670	4.424	24,227,387
2025-02-27	4.720	4.730	4.670	4.690	4.443	19,546,800
2025-02-26	4.690	4.730	4.680	4.720	4.472	20,490,200
2025-02-25	4.740	4.740	4.680	4.690	4.443	23,177,476
2025-02-24	4.730	4.790	4.720	4.730	4.481	28,548,706
2025-02-21	4.740	4.750	4.710	4.730	4.481	20,452,073
2025-02-20	4.740	4.760	4.710	4.730	4.481	21,840,404
2025-02-19	4.750	4.770	4.710	4.740	4.491	25,345,340
2025-02-18	4.770	4.820	4.740	4.750	4.500	30,389,767
2025-02-17	4.750	4.790	4.720	4.780	4.529	27,862,302
2025-02-14	4.780	4.790	4.730	4.750	4.500	21,215,064
2025-02-13	4.790	4.800	4.770	4.770	4.519	21,298,305
2025-02-12	4.760	4.800	4.750	4.790	4.538	27,569,080
2025-02-11	4.760	4.800	4.740	4.770	4.519	28,445,268
2025-02-10	4.830	4.860	4.740	4.760	4.510	60,829,305
2025-02-07	4.810	4.850	4.800	4.820	4.566	36,894,805
2025-02-06	4.820	4.830	4.770	4.810	4.557	28,873,706
2025-02-05	4.880	4.880	4.780	4.830	4.576	28,085,735
2025-01-27	4.790	4.890	4.780	4.850	4.595	36,800,835
2025-01-24	4.740	4.810	4.710	4.770	4.519	34,329,965
2025-01-23	4.730	4.800	4.730	4.730	4.481	27,027,217
2025-01-22	4.700	4.720	4.660	4.710	4.462	18,992,155
2025-01-21	4.740	4.750	4.680	4.700	4.453	17,651,012
2025-01-20	4.740	4.760	4.710	4.740	4.491	24,688,700
2025-01-17	4.730	4.740	4.680	4.710	4.462	27,520,300

← NewerPage 7 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.