Hubei Heyuan Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	30.810	33.880	30.630	33.880	33.857	15,590,910
2026-04-22	30.990	31.440	30.250	30.800	30.780	4,950,770
2026-04-21	30.050	31.680	29.700	31.060	31.039	7,576,888
2026-04-20	29.990	30.300	29.410	30.050	30.030	3,440,400
2026-04-17	29.980	30.020	29.500	29.800	29.780	2,184,240
2026-04-16	29.550	30.330	29.230	30.030	30.010	2,640,860
2026-04-15	31.000	31.110	29.400	29.600	29.580	4,036,478
2026-04-14	30.110	30.750	29.870	30.390	30.370	4,098,800
2026-04-13	31.140	31.170	29.960	30.250	30.230	3,966,860
2026-04-10	30.660	31.700	30.560	31.030	31.009	4,779,500
2026-04-09	30.520	31.550	30.200	30.610	30.590	5,833,020
2026-04-08	29.210	30.740	28.910	30.610	30.590	6,590,830
2026-04-07	29.480	30.350	28.920	30.250	30.230	5,674,750
2026-04-03	28.940	29.890	28.510	29.310	29.291	4,724,890
2026-04-02	28.510	28.970	28.240	28.400	28.381	1,574,400
2026-04-01	28.500	28.790	28.380	28.660	28.641	2,473,950
2026-03-31	29.360	29.380	28.180	28.270	28.251	3,623,030
2026-03-30	29.580	30.100	29.170	29.480	29.460	3,374,980
2026-03-27	28.530	29.980	28.500	29.560	29.540	3,580,130
2026-03-26	28.920	29.390	28.580	28.760	28.741	2,007,230
2026-03-25	28.140	29.270	28.020	28.910	28.891	3,635,630
2026-03-24	27.990	28.300	27.310	28.200	28.181	5,529,180
2026-03-23	27.980	29.700	27.200	27.800	27.782	5,757,910
2026-03-20	29.400	29.800	28.500	28.610	28.591	4,018,560
2026-03-19	29.800	30.370	29.380	29.500	29.480	4,238,561
2026-03-18	29.800	30.060	29.300	30.020	30.000	3,138,260
2026-03-17	30.900	30.920	29.680	29.940	29.920	4,685,180
2026-03-16	31.090	31.830	30.050	30.900	30.879	5,254,780
2026-03-13	31.720	32.160	30.920	31.480	31.459	6,983,640
2026-03-12	31.370	32.250	30.850	31.710	31.689	5,458,366
2026-03-11	31.980	32.380	31.230	31.390	31.369	3,973,090
2026-03-10	32.300	32.640	31.600	31.900	31.879	3,109,560
2026-03-09	32.800	32.940	31.020	32.400	32.378	5,505,340
2026-03-06	32.520	33.480	32.200	33.170	33.148	3,302,500
2026-03-05	32.910	33.420	32.580	32.730	32.708	3,617,720
2026-03-04	33.570	34.380	32.400	32.500	32.478	6,985,222
2026-03-03	34.080	34.680	32.950	33.900	33.877	8,755,725
2026-03-02	33.500	34.430	33.220	33.750	33.728	6,039,370
2026-02-27	33.450	34.400	33.130	34.100	34.077	5,721,910
2026-02-26	34.280	34.500	33.410	33.710	33.688	6,402,100
2026-02-25	33.000	34.140	32.620	33.750	33.728	6,464,560
2026-02-24	32.000	33.580	32.000	32.930	32.908	4,587,860
2026-02-13	31.420	32.470	31.280	31.990	31.969	4,274,870
2026-02-12	30.890	31.740	30.600	31.450	31.429	2,971,930
2026-02-11	31.510	31.760	31.020	31.070	31.049	2,381,120
2026-02-10	32.010	32.130	31.410	31.670	31.649	2,805,930
2026-02-09	31.350	32.320	31.200	32.010	31.989	3,622,110
2026-02-06	31.090	31.570	31.060	31.200	31.179	2,302,900
2026-02-05	31.180	31.800	30.990	31.400	31.379	3,863,318
2026-02-04	30.650	31.550	30.450	31.190	31.169	3,229,153
2026-02-03	30.240	30.800	29.900	30.720	30.700	2,921,210
2026-02-02	31.030	31.050	29.900	29.970	29.950	5,461,763
2026-01-30	30.800	31.500	30.300	31.230	31.209	4,079,832
2026-01-29	31.040	32.300	30.830	30.900	30.879	6,586,529
2026-01-28	31.830	31.900	30.890	31.040	31.019	3,966,420
2026-01-27	32.560	32.560	30.770	31.850	31.829	6,863,762
2026-01-26	33.140	33.450	32.180	32.590	32.568	6,091,130
2026-01-23	32.060	33.390	31.710	32.850	32.828	7,974,153
2026-01-22	32.950	32.950	31.670	31.950	31.929	7,546,800
2026-01-21	30.310	33.260	30.010	32.700	32.678	14,627,190

← NewerPage 3 of 5 · 243 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.