Huaihe Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	2.330	2.340	2.210	2.240	2.066	21,992,700
2024-01-19	2.370	2.370	2.320	2.340	2.159	15,513,933
2024-01-18	2.370	2.380	2.290	2.370	2.186	40,268,702
2024-01-17	2.420	2.430	2.380	2.390	2.205	19,787,000
2024-01-16	2.440	2.450	2.420	2.440	2.251	20,903,200
2024-01-15	2.430	2.460	2.430	2.440	2.251	13,506,601
2024-01-12	2.420	2.470	2.410	2.440	2.251	20,987,905
2024-01-11	2.410	2.430	2.400	2.420	2.232	15,073,500
2024-01-10	2.410	2.420	2.390	2.410	2.223	14,713,720
2024-01-09	2.410	2.430	2.380	2.420	2.232	18,610,990
2024-01-08	2.440	2.440	2.400	2.400	2.214	19,886,500
2024-01-05	2.450	2.480	2.430	2.440	2.251	21,158,954
2024-01-04	2.470	2.470	2.430	2.460	2.269	22,823,200
2024-01-03	2.440	2.480	2.440	2.470	2.279	21,447,959
2024-01-02	2.420	2.460	2.410	2.450	2.260	30,727,079
2023-12-29	2.420	2.430	2.410	2.410	2.223	16,481,000
2023-12-28	2.390	2.430	2.370	2.420	2.232	21,424,480
2023-12-27	2.390	2.400	2.350	2.390	2.205	18,126,519
2023-12-26	2.400	2.410	2.380	2.390	2.205	12,873,100
2023-12-25	2.400	2.410	2.370	2.400	2.214	17,028,640
2023-12-22	2.400	2.440	2.390	2.400	2.214	20,705,700
2023-12-21	2.410	2.410	2.370	2.400	2.214	20,791,000
2023-12-20	2.400	2.440	2.400	2.410	2.223	19,922,330
2023-12-19	2.440	2.440	2.390	2.400	2.214	19,450,650
2023-12-18	2.450	2.470	2.430	2.440	2.251	14,639,650
2023-12-15	2.480	2.490	2.450	2.460	2.269	23,372,013
2023-12-14	2.450	2.490	2.440	2.480	2.288	18,760,800
2023-12-13	2.460	2.490	2.450	2.450	2.260	22,090,552
2023-12-12	2.440	2.470	2.430	2.460	2.269	17,693,252
2023-12-11	2.410	2.450	2.380	2.450	2.260	26,006,097
2023-12-08	2.440	2.460	2.420	2.420	2.232	20,951,182
2023-12-07	2.450	2.460	2.430	2.450	2.260	18,124,400
2023-12-06	2.410	2.460	2.400	2.450	2.260	30,675,655
2023-12-05	2.490	2.490	2.420	2.420	2.232	36,872,966
2023-12-04	2.490	2.500	2.480	2.490	2.297	18,592,900
2023-12-01	2.460	2.500	2.460	2.500	2.306	29,556,356
2023-11-30	2.470	2.490	2.450	2.470	2.279	26,235,839
2023-11-29	2.500	2.510	2.470	2.470	2.279	32,413,300
2023-11-28	2.510	2.510	2.490	2.510	2.315	18,701,400
2023-11-27	2.510	2.520	2.490	2.520	2.325	21,493,804
2023-11-24	2.520	2.540	2.500	2.510	2.315	25,886,701
2023-11-23	2.480	2.520	2.470	2.510	2.315	24,340,406
2023-11-22	2.510	2.520	2.480	2.480	2.288	25,350,105
2023-11-21	2.500	2.540	2.490	2.510	2.315	38,005,501
2023-11-20	2.490	2.500	2.470	2.500	2.306	21,269,400
2023-11-17	2.490	2.500	2.470	2.490	2.297	23,161,500
2023-11-16	2.500	2.520	2.480	2.500	2.306	19,350,854
2023-11-15	2.530	2.530	2.500	2.510	2.315	26,566,548
2023-11-14	2.520	2.530	2.500	2.520	2.325	26,343,154
2023-11-13	2.500	2.550	2.490	2.530	2.334	39,463,800
2023-11-10	2.510	2.510	2.470	2.500	2.306	26,703,555
2023-11-09	2.490	2.540	2.480	2.520	2.325	35,655,400
2023-11-08	2.520	2.520	2.470	2.490	2.297	31,971,300
2023-11-07	2.550	2.560	2.500	2.510	2.315	45,876,352
2023-11-06	2.560	2.570	2.530	2.560	2.362	29,729,199
2023-11-03	2.550	2.580	2.530	2.540	2.343	26,309,452
2023-11-02	2.530	2.550	2.510	2.540	2.343	28,199,200
2023-11-01	2.620	2.630	2.520	2.530	2.334	36,420,385
2023-10-31	2.570	2.610	2.560	2.590	2.389	24,733,800
2023-10-30	2.600	2.620	2.550	2.580	2.380	35,042,800

← NewerPage 12 of 21 · 1,216 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.