Hubei Heyuan Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	36.800	38.360	36.510	37.300	37.300	19,148,301
2026-07-21	37.010	38.440	34.030	37.710	37.710	26,292,750
2026-07-20	42.100	42.330	37.810	37.810	37.810	15,008,800
2026-07-17	44.670	47.270	41.760	42.010	42.010	18,438,859
2026-07-16	46.230	47.500	44.000	44.580	44.580	11,621,400
2026-07-15	49.810	51.000	46.880	47.290	47.290	13,521,900
2026-07-14	48.670	50.380	46.800	49.130	49.130	19,372,000
2026-07-13	53.340	55.900	48.140	48.270	48.270	23,292,609
2026-07-10	58.500	59.300	53.410	53.490	53.490	21,371,500
2026-07-09	59.700	60.660	56.000	58.760	58.760	18,601,439
2026-07-08	60.000	61.580	56.610	57.330	57.330	18,940,100
2026-07-07	61.360	64.510	58.580	60.940	60.940	25,933,439
2026-07-06	69.140	73.030	64.390	64.390	64.390	24,855,232
2026-07-03	73.730	78.880	69.000	71.540	71.540	35,803,535
2026-07-02	68.000	75.020	67.010	75.020	74.970	23,675,793
2026-07-01	63.240	68.200	62.180	68.200	68.155	33,168,258
2026-06-30	65.000	65.430	61.980	62.000	61.959	29,368,520
2026-06-29	67.140	70.990	60.010	68.870	68.824	32,113,199
2026-06-26	71.590	71.880	62.710	66.100	66.056	28,068,787
2026-06-25	69.940	71.900	66.610	69.680	69.634	25,822,330
2026-06-24	72.860	75.720	68.000	71.300	71.253	24,807,570
2026-06-23	70.580	73.990	66.930	73.000	72.951	26,776,479
2026-06-22	71.990	73.250	69.500	72.780	72.732	29,331,546
2026-06-18	60.850	67.380	59.190	67.380	67.335	29,422,367
2026-06-17	56.240	63.380	55.900	61.250	61.209	39,476,460
2026-06-16	56.860	62.400	56.860	59.240	59.201	44,312,806
2026-06-15	55.760	59.900	52.230	56.780	56.742	44,016,430
2026-06-12	55.000	58.030	54.400	58.030	57.991	57,769,076
2026-06-11	52.750	52.750	49.040	52.750	52.715	23,799,188
2026-06-10	47.950	47.950	47.940	47.950	47.918	7,434,232
2026-06-09	40.950	43.590	40.410	43.590	43.561	33,288,630
2026-06-08	38.900	41.170	38.110	39.630	39.604	26,705,531
2026-06-05	38.610	40.690	38.500	39.300	39.274	27,723,670
2026-06-04	34.340	37.390	34.310	37.390	37.365	15,601,670
2026-06-03	33.800	34.500	33.440	33.990	33.967	10,121,730
2026-06-02	34.100	34.860	32.600	34.160	34.137	12,105,370
2026-06-01	34.820	36.140	34.470	34.580	34.557	13,733,960
2026-05-29	34.460	36.380	34.050	34.750	34.727	19,263,460
2026-05-28	35.080	35.080	33.560	33.820	33.798	12,524,630
2026-05-27	31.890	35.090	31.660	35.090	35.067	12,687,960
2026-05-26	32.080	33.220	30.930	31.900	31.879	10,952,710
2026-05-25	33.940	34.000	32.320	32.540	32.518	13,453,950
2026-05-22	34.590	35.030	33.700	33.940	33.917	12,828,400
2026-05-21	37.750	38.040	34.480	34.700	34.677	18,372,353
2026-05-20	39.210	39.700	37.300	37.800	37.775	21,292,393
2026-05-19	37.930	40.540	37.930	38.520	38.494	27,335,448
2026-05-18	41.000	45.330	38.880	40.630	40.603	35,689,908
2026-05-15	36.790	41.210	34.800	41.210	41.183	31,960,930
2026-05-14	35.000	37.460	34.510	37.460	37.435	16,422,570
2026-05-13	33.220	34.890	32.800	34.050	34.027	12,439,210
2026-05-12	34.610	35.400	32.930	33.120	33.098	14,321,690
2026-05-11	31.160	34.270	31.160	34.270	34.247	14,018,750
2026-05-08	31.200	31.580	30.780	31.150	31.129	4,671,270
2026-05-07	31.720	31.880	30.870	31.360	31.339	8,792,890
2026-05-06	31.670	32.190	31.400	32.000	31.979	7,890,150
2026-04-30	32.320	33.190	31.350	31.740	31.719	8,403,701
2026-04-29	32.550	32.900	31.840	32.380	32.358	10,835,302
2026-04-28	33.270	34.060	32.100	33.810	33.788	13,369,570
2026-04-27	33.250	35.000	33.000	33.050	33.028	13,905,271
2026-04-24	33.120	35.050	32.120	33.300	33.278	20,274,180

← NewerPage 2 of 21 · 1,212 trading daysOlder →

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.