Hubei Energy Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-16 | 4.770 | 4.780 | 4.710 | 4.740 | 4.491 | 18,970,935 |
| 2025-01-15 | 4.710 | 4.770 | 4.680 | 4.720 | 4.472 | 20,355,466 |
| 2025-01-14 | 4.640 | 4.720 | 4.640 | 4.720 | 4.472 | 22,771,167 |
| 2025-01-13 | 4.670 | 4.680 | 4.610 | 4.620 | 4.377 | 17,689,547 |
| 2025-01-10 | 4.680 | 4.710 | 4.640 | 4.640 | 4.396 | 19,004,045 |
| 2025-01-09 | 4.760 | 4.760 | 4.690 | 4.690 | 4.443 | 20,161,916 |
| 2025-01-08 | 4.750 | 4.800 | 4.680 | 4.770 | 4.519 | 26,300,646 |
| 2025-01-07 | 4.820 | 4.840 | 4.710 | 4.760 | 4.510 | 28,596,214 |
| 2025-01-06 | 4.850 | 4.860 | 4.790 | 4.840 | 4.585 | 25,273,195 |
| 2025-01-03 | 4.840 | 4.930 | 4.830 | 4.850 | 4.595 | 37,227,399 |
| 2025-01-02 | 4.980 | 5.010 | 4.800 | 4.830 | 4.576 | 42,578,853 |
| 2024-12-31 | 5.060 | 5.080 | 4.980 | 4.980 | 4.718 | 27,838,000 |
| 2024-12-30 | 5.040 | 5.080 | 5.030 | 5.060 | 4.794 | 18,268,800 |
| 2024-12-27 | 4.980 | 5.060 | 4.970 | 5.060 | 4.794 | 28,663,402 |
| 2024-12-26 | 5.040 | 5.050 | 4.970 | 4.980 | 4.718 | 28,140,006 |
| 2024-12-25 | 5.090 | 5.090 | 5.010 | 5.040 | 4.775 | 22,917,902 |
| 2024-12-24 | 4.990 | 5.080 | 4.980 | 5.060 | 4.794 | 31,138,705 |
| 2024-12-23 | 4.980 | 5.050 | 4.960 | 4.990 | 4.727 | 31,794,876 |
| 2024-12-20 | 5.030 | 5.050 | 4.970 | 4.970 | 4.709 | 27,500,700 |
| 2024-12-19 | 5.100 | 5.120 | 5.000 | 5.020 | 4.756 | 44,280,047 |
| 2024-12-18 | 5.100 | 5.180 | 5.090 | 5.140 | 4.870 | 43,150,819 |
| 2024-12-17 | 5.100 | 5.160 | 5.040 | 5.080 | 4.813 | 34,793,387 |
| 2024-12-16 | 5.000 | 5.100 | 4.990 | 5.090 | 4.822 | 48,282,413 |
| 2024-12-13 | 5.080 | 5.080 | 4.970 | 4.980 | 4.718 | 34,427,456 |
| 2024-12-12 | 5.070 | 5.100 | 5.040 | 5.080 | 4.813 | 23,757,790 |
| 2024-12-11 | 5.020 | 5.080 | 5.010 | 5.050 | 4.784 | 25,677,604 |
| 2024-12-10 | 5.120 | 5.150 | 5.010 | 5.020 | 4.756 | 36,139,563 |
| 2024-12-09 | 5.000 | 5.070 | 5.000 | 5.060 | 4.794 | 33,381,304 |
| 2024-12-06 | 4.940 | 5.010 | 4.930 | 5.000 | 4.737 | 32,639,802 |
| 2024-12-05 | 4.950 | 4.970 | 4.930 | 4.930 | 4.671 | 16,923,200 |
| 2024-12-04 | 4.990 | 4.990 | 4.930 | 4.950 | 4.690 | 20,853,033 |
| 2024-12-03 | 4.930 | 5.000 | 4.910 | 5.000 | 4.737 | 34,878,839 |
| 2024-12-02 | 4.900 | 4.950 | 4.880 | 4.930 | 4.671 | 23,573,535 |
| 2024-11-29 | 4.880 | 4.930 | 4.870 | 4.900 | 4.642 | 21,053,598 |
| 2024-11-28 | 4.860 | 4.930 | 4.860 | 4.890 | 4.633 | 22,061,500 |
| 2024-11-27 | 4.840 | 4.880 | 4.760 | 4.880 | 4.623 | 26,249,902 |
| 2024-11-26 | 4.870 | 4.890 | 4.830 | 4.840 | 4.585 | 18,891,686 |
| 2024-11-25 | 4.920 | 4.940 | 4.830 | 4.870 | 4.614 | 33,843,768 |
| 2024-11-22 | 5.050 | 5.100 | 4.900 | 4.900 | 4.642 | 42,577,720 |
| 2024-11-21 | 5.020 | 5.060 | 5.000 | 5.050 | 4.784 | 28,305,442 |
| 2024-11-20 | 5.000 | 5.020 | 4.960 | 5.020 | 4.756 | 24,068,302 |
| 2024-11-19 | 5.040 | 5.060 | 4.950 | 5.010 | 4.746 | 38,576,024 |
| 2024-11-18 | 4.940 | 5.100 | 4.940 | 5.050 | 4.784 | 65,072,414 |
| 2024-11-15 | 4.970 | 5.010 | 4.920 | 4.920 | 4.661 | 39,139,606 |
| 2024-11-14 | 5.060 | 5.120 | 4.980 | 4.990 | 4.727 | 40,295,901 |
| 2024-11-13 | 5.020 | 5.080 | 5.010 | 5.080 | 4.813 | 42,787,961 |
| 2024-11-12 | 5.080 | 5.110 | 5.010 | 5.040 | 4.775 | 53,789,702 |
| 2024-11-11 | 5.090 | 5.120 | 5.030 | 5.080 | 4.813 | 42,494,057 |
| 2024-11-08 | 5.200 | 5.230 | 5.080 | 5.110 | 4.841 | 49,536,368 |
| 2024-11-07 | 5.040 | 5.170 | 5.010 | 5.170 | 4.898 | 58,484,660 |
| 2024-11-06 | 5.110 | 5.110 | 5.030 | 5.050 | 4.784 | 45,241,598 |
| 2024-11-05 | 5.050 | 5.100 | 5.030 | 5.090 | 4.822 | 48,653,955 |
| 2024-11-04 | 5.000 | 5.050 | 4.970 | 5.040 | 4.775 | 30,466,987 |
| 2024-11-01 | 4.970 | 5.050 | 4.920 | 5.000 | 4.737 | 47,674,550 |
| 2024-10-31 | 5.000 | 5.030 | 4.940 | 4.990 | 4.727 | 47,105,938 |
| 2024-10-30 | 4.970 | 4.990 | 4.940 | 4.990 | 4.727 | 30,086,600 |
| 2024-10-29 | 5.120 | 5.130 | 4.970 | 4.980 | 4.718 | 49,777,100 |
| 2024-10-28 | 5.030 | 5.140 | 5.020 | 5.130 | 4.860 | 57,508,586 |
| 2024-10-25 | 5.000 | 5.010 | 4.950 | 4.980 | 4.718 | 27,205,942 |
| 2024-10-24 | 5.020 | 5.030 | 4.970 | 4.980 | 4.718 | 22,091,300 |
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.