Hubei Energy Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 5.020 | 5.080 | 4.980 | 5.030 | 4.765 | 40,788,100 |
| 2024-10-22 | 4.940 | 5.010 | 4.910 | 5.010 | 4.746 | 33,341,305 |
| 2024-10-21 | 5.000 | 5.020 | 4.900 | 4.930 | 4.671 | 32,182,290 |
| 2024-10-18 | 4.920 | 5.040 | 4.850 | 4.980 | 4.718 | 37,541,860 |
| 2024-10-17 | 5.000 | 5.040 | 4.910 | 4.920 | 4.661 | 21,532,174 |
| 2024-10-16 | 4.890 | 5.010 | 4.870 | 4.990 | 4.727 | 26,215,272 |
| 2024-10-15 | 5.070 | 5.070 | 4.920 | 4.930 | 4.671 | 31,809,800 |
| 2024-10-14 | 5.020 | 5.110 | 4.980 | 5.070 | 4.803 | 31,994,001 |
| 2024-10-11 | 5.130 | 5.140 | 4.970 | 5.000 | 4.737 | 32,897,551 |
| 2024-10-10 | 5.020 | 5.230 | 5.020 | 5.100 | 4.832 | 52,532,209 |
| 2024-10-09 | 5.220 | 5.240 | 5.000 | 5.010 | 4.746 | 71,275,036 |
| 2024-10-08 | 5.870 | 5.870 | 5.200 | 5.320 | 5.040 | 132,657,704 |
| 2024-09-30 | 5.120 | 5.410 | 5.050 | 5.340 | 5.059 | 82,527,577 |
| 2024-09-27 | 4.960 | 5.060 | 4.890 | 5.010 | 4.746 | 47,517,525 |
| 2024-09-26 | 4.760 | 4.900 | 4.690 | 4.900 | 4.642 | 36,068,435 |
| 2024-09-25 | 4.780 | 4.890 | 4.760 | 4.790 | 4.538 | 34,202,575 |
| 2024-09-24 | 4.570 | 4.760 | 4.560 | 4.750 | 4.500 | 32,482,132 |
| 2024-09-23 | 4.490 | 4.590 | 4.460 | 4.560 | 4.320 | 26,591,716 |
| 2024-09-20 | 4.520 | 4.550 | 4.450 | 4.490 | 4.254 | 18,975,751 |
| 2024-09-19 | 4.550 | 4.560 | 4.470 | 4.540 | 4.301 | 25,721,597 |
| 2024-09-18 | 4.540 | 4.550 | 4.450 | 4.540 | 4.301 | 14,982,662 |
| 2024-09-13 | 4.520 | 4.640 | 4.510 | 4.530 | 4.292 | 19,578,966 |
| 2024-09-12 | 4.450 | 4.570 | 4.450 | 4.540 | 4.301 | 26,132,079 |
| 2024-09-11 | 4.570 | 4.600 | 4.420 | 4.450 | 4.216 | 29,732,030 |
| 2024-09-10 | 4.700 | 4.730 | 4.530 | 4.590 | 4.349 | 27,538,113 |
| 2024-09-09 | 4.730 | 4.730 | 4.650 | 4.710 | 4.462 | 19,485,520 |
| 2024-09-06 | 4.760 | 4.810 | 4.700 | 4.740 | 4.491 | 17,818,550 |
| 2024-09-05 | 4.760 | 4.780 | 4.690 | 4.770 | 4.519 | 15,637,469 |
| 2024-09-04 | 4.730 | 4.810 | 4.690 | 4.750 | 4.500 | 15,968,175 |
| 2024-09-03 | 4.840 | 4.870 | 4.720 | 4.780 | 4.529 | 23,283,900 |
| 2024-09-02 | 4.710 | 4.900 | 4.650 | 4.810 | 4.557 | 44,009,432 |
| 2024-08-30 | 4.700 | 4.800 | 4.630 | 4.710 | 4.462 | 53,040,255 |
| 2024-08-29 | 4.760 | 4.800 | 4.700 | 4.710 | 4.462 | 21,941,774 |
| 2024-08-28 | 4.900 | 4.900 | 4.740 | 4.780 | 4.529 | 34,173,500 |
| 2024-08-27 | 4.950 | 4.980 | 4.870 | 4.940 | 4.680 | 18,295,200 |
| 2024-08-26 | 4.960 | 4.990 | 4.900 | 4.970 | 4.709 | 21,557,043 |
| 2024-08-23 | 4.980 | 5.010 | 4.910 | 4.970 | 4.709 | 21,005,318 |
| 2024-08-22 | 4.940 | 5.010 | 4.940 | 4.970 | 4.709 | 14,627,100 |
| 2024-08-21 | 4.970 | 4.990 | 4.920 | 4.950 | 4.690 | 12,100,100 |
| 2024-08-20 | 5.080 | 5.090 | 4.940 | 4.990 | 4.727 | 17,460,566 |
| 2024-08-19 | 5.010 | 5.150 | 5.000 | 5.080 | 4.813 | 18,596,600 |
| 2024-08-16 | 5.130 | 5.150 | 4.970 | 5.010 | 4.746 | 21,467,535 |
| 2024-08-15 | 5.120 | 5.170 | 5.100 | 5.130 | 4.860 | 16,213,800 |
| 2024-08-14 | 5.110 | 5.210 | 5.070 | 5.120 | 4.851 | 16,654,200 |
| 2024-08-13 | 5.090 | 5.120 | 5.060 | 5.110 | 4.841 | 14,131,312 |
| 2024-08-12 | 5.090 | 5.140 | 5.040 | 5.050 | 4.784 | 14,441,200 |
| 2024-08-09 | 5.110 | 5.140 | 5.060 | 5.090 | 4.822 | 13,632,300 |
| 2024-08-08 | 5.160 | 5.190 | 5.060 | 5.110 | 4.841 | 21,846,169 |
| 2024-08-07 | 4.990 | 5.230 | 4.990 | 5.200 | 4.841 | 38,934,628 |
| 2024-08-06 | 4.980 | 5.030 | 4.940 | 5.000 | 4.655 | 20,515,921 |
| 2024-08-05 | 5.030 | 5.080 | 4.950 | 4.960 | 4.618 | 22,081,002 |
| 2024-08-02 | 5.080 | 5.110 | 5.000 | 5.030 | 4.683 | 24,981,400 |
| 2024-08-01 | 5.160 | 5.190 | 5.080 | 5.100 | 4.748 | 32,418,635 |
| 2024-07-31 | 5.130 | 5.170 | 5.060 | 5.150 | 4.795 | 41,592,295 |
| 2024-07-30 | 5.310 | 5.330 | 5.110 | 5.130 | 4.776 | 33,494,018 |
| 2024-07-29 | 5.330 | 5.400 | 5.300 | 5.330 | 4.962 | 21,154,141 |
| 2024-07-26 | 5.360 | 5.410 | 5.300 | 5.310 | 4.944 | 20,060,600 |
| 2024-07-25 | 5.410 | 5.440 | 5.290 | 5.360 | 4.990 | 21,564,000 |
| 2024-07-24 | 5.380 | 5.490 | 5.360 | 5.440 | 5.065 | 26,623,605 |
| 2024-07-23 | 5.420 | 5.470 | 5.370 | 5.390 | 5.018 | 16,696,211 |
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.