Huaihe Energy Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 3.450 | 3.480 | 3.420 | 3.420 | 3.256 | 20,327,700 |
| 2024-07-22 | 3.510 | 3.510 | 3.400 | 3.450 | 3.284 | 26,384,468 |
| 2024-07-19 | 3.520 | 3.570 | 3.470 | 3.490 | 3.322 | 21,232,954 |
| 2024-07-18 | 3.480 | 3.540 | 3.390 | 3.520 | 3.351 | 43,746,520 |
| 2024-07-17 | 3.570 | 3.620 | 3.460 | 3.490 | 3.322 | 55,314,940 |
| 2024-07-16 | 3.750 | 3.750 | 3.540 | 3.570 | 3.398 | 68,877,001 |
| 2024-07-15 | 3.740 | 3.780 | 3.700 | 3.750 | 3.570 | 17,660,105 |
| 2024-07-12 | 3.760 | 3.840 | 3.730 | 3.760 | 3.579 | 24,253,600 |
| 2024-07-11 | 3.800 | 3.810 | 3.730 | 3.770 | 3.589 | 30,017,700 |
| 2024-07-10 | 3.850 | 3.850 | 3.740 | 3.760 | 3.579 | 32,416,905 |
| 2024-07-09 | 3.750 | 3.880 | 3.640 | 3.860 | 3.674 | 63,977,800 |
| 2024-07-08 | 3.790 | 3.800 | 3.700 | 3.730 | 3.551 | 47,899,380 |
| 2024-07-05 | 3.750 | 3.750 | 3.750 | 3.750 | 3.570 | 0 |
| 2024-07-04 | 3.830 | 3.850 | 3.740 | 3.750 | 3.570 | 29,431,996 |
| 2024-07-03 | 3.850 | 3.870 | 3.790 | 3.830 | 3.646 | 23,938,187 |
| 2024-07-02 | 3.860 | 3.930 | 3.760 | 3.840 | 3.655 | 50,669,400 |
| 2024-07-01 | 3.890 | 3.920 | 3.830 | 3.890 | 3.703 | 36,247,800 |
| 2024-06-28 | 3.730 | 3.920 | 3.720 | 3.890 | 3.703 | 61,464,788 |
| 2024-06-27 | 3.750 | 3.790 | 3.710 | 3.720 | 3.541 | 26,665,700 |
| 2024-06-26 | 3.700 | 3.770 | 3.670 | 3.760 | 3.579 | 34,121,900 |
| 2024-06-25 | 3.670 | 3.770 | 3.660 | 3.700 | 3.522 | 44,391,065 |
| 2024-06-24 | 3.710 | 3.790 | 3.660 | 3.670 | 3.494 | 42,597,323 |
| 2024-06-21 | 3.790 | 3.850 | 3.730 | 3.780 | 3.598 | 25,501,101 |
| 2024-06-20 | 3.830 | 3.880 | 3.770 | 3.820 | 3.636 | 30,530,404 |
| 2024-06-19 | 3.830 | 3.890 | 3.750 | 3.840 | 3.655 | 39,892,304 |
| 2024-06-18 | 3.780 | 3.880 | 3.710 | 3.850 | 3.665 | 46,184,642 |
| 2024-06-17 | 3.880 | 4.000 | 3.870 | 3.880 | 3.579 | 47,635,524 |
| 2024-06-14 | 3.780 | 3.980 | 3.760 | 3.930 | 3.625 | 88,307,937 |
| 2024-06-13 | 3.830 | 3.970 | 3.760 | 3.780 | 3.487 | 95,760,903 |
| 2024-06-12 | 3.770 | 3.890 | 3.750 | 3.860 | 3.561 | 63,277,881 |
| 2024-06-11 | 3.880 | 3.890 | 3.690 | 3.790 | 3.496 | 77,471,198 |
| 2024-06-07 | 3.710 | 3.880 | 3.690 | 3.870 | 3.570 | 78,081,074 |
| 2024-06-06 | 3.650 | 3.740 | 3.600 | 3.730 | 3.441 | 88,239,730 |
| 2024-06-05 | 3.660 | 3.770 | 3.650 | 3.670 | 3.385 | 68,977,240 |
| 2024-06-04 | 3.650 | 3.700 | 3.610 | 3.660 | 3.376 | 51,971,801 |
| 2024-06-03 | 3.730 | 3.740 | 3.590 | 3.660 | 3.376 | 65,191,481 |
| 2024-05-31 | 3.700 | 3.800 | 3.670 | 3.700 | 3.413 | 70,641,854 |
| 2024-05-30 | 3.820 | 3.860 | 3.650 | 3.670 | 3.385 | 106,696,783 |
| 2024-05-29 | 3.750 | 3.960 | 3.630 | 3.860 | 3.561 | 132,224,553 |
| 2024-05-28 | 3.590 | 3.810 | 3.560 | 3.770 | 3.478 | 117,998,520 |
| 2024-05-27 | 3.440 | 3.560 | 3.400 | 3.540 | 3.266 | 68,402,218 |
| 2024-05-24 | 3.380 | 3.520 | 3.380 | 3.450 | 3.183 | 51,733,600 |
| 2024-05-23 | 3.450 | 3.480 | 3.360 | 3.390 | 3.127 | 54,160,084 |
| 2024-05-22 | 3.500 | 3.600 | 3.420 | 3.450 | 3.183 | 80,475,000 |
| 2024-05-21 | 3.360 | 3.610 | 3.360 | 3.490 | 3.219 | 113,214,770 |
| 2024-05-20 | 3.260 | 3.370 | 3.260 | 3.350 | 3.090 | 46,516,604 |
| 2024-05-17 | 3.170 | 3.270 | 3.170 | 3.270 | 3.016 | 57,302,200 |
| 2024-05-16 | 3.350 | 3.360 | 3.180 | 3.200 | 2.952 | 74,844,961 |
| 2024-05-15 | 3.230 | 3.380 | 3.230 | 3.360 | 3.100 | 61,441,740 |
| 2024-05-14 | 3.190 | 3.250 | 3.170 | 3.240 | 2.989 | 42,846,840 |
| 2024-05-13 | 3.210 | 3.240 | 3.140 | 3.220 | 2.970 | 44,972,460 |
| 2024-05-10 | 3.230 | 3.250 | 3.130 | 3.230 | 2.980 | 64,972,084 |
| 2024-05-09 | 3.120 | 3.250 | 3.120 | 3.230 | 2.980 | 71,314,760 |
| 2024-05-08 | 3.050 | 3.160 | 3.030 | 3.120 | 2.878 | 65,349,000 |
| 2024-05-07 | 2.990 | 3.100 | 2.970 | 3.060 | 2.823 | 56,608,263 |
| 2024-05-06 | 2.930 | 3.020 | 2.880 | 3.000 | 2.767 | 65,087,051 |
| 2024-04-30 | 2.880 | 2.950 | 2.860 | 2.910 | 2.684 | 41,819,900 |
| 2024-04-29 | 2.890 | 2.900 | 2.850 | 2.870 | 2.648 | 47,897,500 |
| 2024-04-26 | 2.900 | 2.910 | 2.810 | 2.900 | 2.675 | 60,851,998 |
| 2024-04-25 | 2.920 | 2.930 | 2.860 | 2.890 | 2.666 | 35,328,210 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-09 | 0.1900 CNY |
| 2024-06-18 | 0.1200 CNY |
| 2020-06-02 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.