Huaihe Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	2.830	2.920	2.830	2.920	2.694	45,968,894
2024-04-23	2.860	2.870	2.820	2.830	2.611	32,173,700
2024-04-22	2.860	2.890	2.830	2.870	2.648	40,022,100
2024-04-19	2.820	2.880	2.820	2.860	2.638	37,799,800
2024-04-18	2.810	2.880	2.800	2.830	2.611	48,496,300
2024-04-17	2.760	2.810	2.720	2.810	2.592	47,060,208
2024-04-16	2.790	2.840	2.740	2.750	2.537	56,997,131
2024-04-15	2.800	2.830	2.750	2.810	2.592	56,380,700
2024-04-12	2.810	2.820	2.780	2.800	2.583	31,905,900
2024-04-11	2.770	2.840	2.750	2.810	2.592	42,046,597
2024-04-10	2.740	2.800	2.740	2.780	2.564	46,864,000
2024-04-09	2.760	2.790	2.730	2.740	2.528	39,251,699
2024-04-08	2.750	2.830	2.730	2.760	2.546	58,965,154
2024-04-03	2.680	2.760	2.670	2.750	2.537	53,259,234
2024-04-02	2.670	2.730	2.660	2.680	2.472	49,277,731
2024-04-01	2.620	2.670	2.620	2.670	2.463	48,878,821
2024-03-29	2.600	2.620	2.570	2.620	2.417	25,695,410
2024-03-28	2.540	2.640	2.540	2.600	2.398	60,689,691
2024-03-27	2.540	2.600	2.530	2.540	2.343	66,360,575
2024-03-26	2.520	2.530	2.480	2.510	2.315	30,511,862
2024-03-25	2.480	2.540	2.470	2.520	2.325	37,664,650
2024-03-22	2.480	2.510	2.460	2.480	2.288	27,116,700
2024-03-21	2.490	2.500	2.470	2.480	2.288	17,598,451
2024-03-20	2.480	2.490	2.470	2.490	2.297	18,001,942
2024-03-19	2.500	2.500	2.470	2.490	2.297	27,058,412
2024-03-18	2.460	2.520	2.460	2.500	2.306	39,735,580
2024-03-15	2.420	2.460	2.400	2.460	2.269	31,815,449
2024-03-14	2.410	2.430	2.400	2.420	2.232	29,554,867
2024-03-13	2.400	2.410	2.380	2.410	2.223	22,936,550
2024-03-12	2.420	2.420	2.390	2.410	2.223	36,483,060
2024-03-11	2.410	2.430	2.400	2.430	2.242	21,430,553
2024-03-08	2.400	2.420	2.380	2.420	2.232	19,826,900
2024-03-07	2.400	2.430	2.390	2.400	2.214	19,096,600
2024-03-06	2.400	2.410	2.380	2.410	2.223	21,337,000
2024-03-05	2.420	2.420	2.380	2.400	2.214	22,810,800
2024-03-04	2.440	2.450	2.400	2.430	2.242	24,683,900
2024-03-01	2.450	2.450	2.420	2.450	2.260	29,051,104
2024-02-29	2.420	2.450	2.410	2.450	2.260	31,648,826
2024-02-28	2.450	2.490	2.430	2.430	2.242	41,703,308
2024-02-27	2.430	2.460	2.420	2.460	2.269	27,865,100
2024-02-26	2.480	2.490	2.430	2.440	2.251	31,226,395
2024-02-23	2.450	2.550	2.440	2.480	2.288	44,227,824
2024-02-22	2.430	2.460	2.420	2.450	2.260	25,448,579
2024-02-21	2.430	2.480	2.420	2.440	2.251	30,500,915
2024-02-20	2.450	2.460	2.420	2.440	2.251	23,321,800
2024-02-19	2.460	2.490	2.440	2.460	2.269	32,233,548
2024-02-08	2.420	2.500	2.410	2.450	2.260	48,135,242
2024-02-07	2.310	2.420	2.290	2.420	2.232	44,240,344
2024-02-06	2.190	2.340	2.150	2.300	2.122	37,202,381
2024-02-05	2.270	2.280	2.130	2.210	2.039	36,788,778
2024-02-02	2.320	2.360	2.230	2.290	2.112	29,255,233
2024-02-01	2.350	2.370	2.300	2.330	2.149	26,297,007
2024-01-31	2.400	2.440	2.350	2.360	2.177	29,849,650
2024-01-30	2.460	2.460	2.400	2.410	2.223	23,602,100
2024-01-29	2.490	2.500	2.450	2.470	2.279	26,036,000
2024-01-26	2.440	2.500	2.440	2.490	2.297	34,897,550
2024-01-25	2.350	2.450	2.350	2.440	2.251	34,721,500
2024-01-24	2.320	2.360	2.280	2.350	2.168	29,008,323
2024-01-23	2.230	2.330	2.230	2.320	2.140	34,055,477
2024-01-22	2.330	2.340	2.210	2.240	2.066	21,992,700

← NewerPage 11 of 21 · 1,215 trading daysOlder →

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.