Hubei Heyuan Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	35.300	36.850	35.300	35.460	35.460	6,893,830
2026-10-20	34.300	35.790	34.130	35.020	35.020	6,085,570
2026-10-19	35.260	35.260	33.630	34.520	34.520	6,990,400
2026-10-16	37.500	37.500	35.160	35.510	35.510	6,823,200
2026-10-15	34.500	37.500	34.480	36.250	36.250	10,558,540
2026-10-14	39.260	39.300	36.600	36.650	36.650	13,830,997
2026-10-13	36.800	40.010	35.700	39.520	39.520	16,453,262
2026-10-12	37.470	38.590	36.220	38.200	38.200	11,392,700
2026-10-09	37.410	38.490	36.300	37.780	37.780	9,307,302
2026-10-08	38.760	39.390	37.250	37.930	37.930	10,586,352
2026-09-30	41.030	41.240	38.460	38.600	38.600	14,437,771
2026-09-29	38.900	42.540	38.000	40.820	40.820	20,655,783
2026-09-28	41.510	42.340	38.870	39.430	39.430	19,899,980
2026-09-24	40.740	43.250	40.380	43.190	43.190	28,026,150
2026-09-23	42.560	44.360	41.510	41.780	41.780	31,444,820
2026-09-22	41.550	41.950	40.090	40.340	40.340	16,085,110
2026-09-21	42.080	42.500	41.190	41.460	41.460	24,156,648
2026-09-18	39.440	42.680	38.750	42.680	42.680	25,005,689
2026-09-17	39.430	40.290	38.580	38.800	38.800	12,171,052
2026-09-16	38.300	40.380	37.960	39.900	39.900	15,790,242
2026-09-15	37.300	38.990	37.220	38.660	38.660	12,864,865
2026-09-14	36.720	37.950	36.330	37.640	37.640	7,888,099
2026-09-11	37.650	38.100	36.200	37.460	37.460	14,114,717
2026-09-10	38.050	39.180	37.810	38.330	38.330	10,640,910
2026-09-09	39.070	39.980	37.900	38.320	38.320	16,731,730
2026-09-08	42.000	42.570	39.360	39.890	39.890	21,378,371
2026-09-07	38.820	40.200	38.380	39.810	39.810	15,465,851
2026-09-04	41.500	42.180	38.200	38.650	38.650	22,257,111
2026-09-03	44.390	44.900	40.550	41.300	41.300	21,681,176
2026-09-02	43.090	45.600	42.770	43.520	43.520	23,418,850
2026-09-01	46.510	46.780	43.450	43.710	43.710	20,108,350
2026-08-31	45.000	46.460	44.500	46.410	46.410	27,785,305
2026-08-28	43.580	47.080	43.150	47.080	47.080	18,410,689
2026-08-27	41.670	43.500	41.470	42.800	42.800	15,873,312
2026-08-26	42.830	43.100	40.330	41.480	41.480	12,694,131
2026-08-25	42.840	43.280	41.420	42.820	42.820	14,596,336
2026-08-24	45.510	46.020	42.930	43.840	43.840	22,033,080
2026-08-21	41.600	46.610	41.600	46.610	46.610	7,098,325
2026-08-20	44.410	44.500	42.000	42.370	42.370	13,623,180
2026-08-19	44.830	46.610	43.100	43.500	43.500	18,918,418
2026-08-18	46.700	47.980	45.770	46.620	46.620	23,405,072
2026-08-17	45.640	46.800	44.580	46.780	46.780	26,725,988
2026-08-14	44.660	45.860	44.100	45.150	45.150	22,341,641
2026-08-13	45.800	46.890	44.500	44.660	44.660	28,872,965
2026-08-12	44.770	46.060	44.010	45.230	45.230	31,645,662
2026-08-11	43.830	45.900	43.310	45.000	45.000	28,715,801
2026-08-10	44.930	46.250	42.300	44.380	44.380	38,825,363
2026-08-07	43.990	45.380	43.420	45.380	45.380	14,931,067
2026-08-06	37.690	41.250	37.550	41.250	41.250	22,760,400
2026-08-05	34.100	37.500	33.820	37.500	37.500	9,200,850
2026-08-04	32.320	34.330	31.930	34.090	34.090	11,806,801
2026-08-03	32.910	33.470	31.500	32.290	32.290	15,911,410
2026-07-31	34.320	35.900	33.050	33.240	33.240	16,795,600
2026-07-30	35.890	36.200	32.660	32.700	32.700	15,313,600
2026-07-29	36.740	36.860	34.500	36.250	36.250	18,569,070
2026-07-28	39.150	40.060	36.410	36.720	36.720	18,407,410
2026-07-27	36.510	40.800	36.200	39.620	39.620	23,155,250
2026-07-24	36.460	38.970	36.160	37.430	37.430	18,259,570
2026-07-23	37.010	38.120	36.190	37.280	37.280	11,978,350
2026-07-22	36.800	38.360	36.510	37.300	37.300	19,148,301

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	0.0500 CNY
2025-05-27	0.1000 CNY
2025-01-14	0.1000 CNY
2024-07-05	0.1300 CNY
2022-06-01	0.1000 CNY
2021-05-28	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.