Huaihe Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	2.630	2.630	2.590	2.620	2.417	23,878,694
2023-10-25	2.630	2.680	2.630	2.630	2.426	27,478,606
2023-10-24	2.570	2.630	2.560	2.610	2.408	25,311,018
2023-10-23	2.660	2.670	2.560	2.570	2.371	26,595,300
2023-10-20	2.680	2.700	2.650	2.670	2.463	20,924,555
2023-10-19	2.680	2.720	2.620	2.670	2.463	26,975,941
2023-10-18	2.730	2.730	2.690	2.690	2.481	22,718,248
2023-10-17	2.800	2.800	2.710	2.720	2.509	43,714,100
2023-10-16	2.740	2.830	2.730	2.820	2.601	41,156,068
2023-10-13	2.740	2.760	2.720	2.750	2.537	15,772,946
2023-10-12	2.720	2.750	2.710	2.750	2.537	16,097,506
2023-10-11	2.740	2.740	2.700	2.710	2.500	22,332,500
2023-10-10	2.770	2.780	2.730	2.740	2.528	20,660,715
2023-10-09	2.770	2.790	2.740	2.770	2.555	21,741,713
2023-09-28	2.760	2.800	2.750	2.770	2.555	31,477,300
2023-09-27	2.750	2.780	2.740	2.750	2.537	26,992,660
2023-09-26	2.760	2.770	2.730	2.740	2.528	24,234,600
2023-09-25	2.780	2.790	2.740	2.760	2.546	36,898,199
2023-09-22	2.800	2.820	2.770	2.790	2.574	28,018,471
2023-09-21	2.790	2.820	2.770	2.790	2.574	25,148,900
2023-09-20	2.780	2.820	2.770	2.800	2.583	24,106,641
2023-09-19	2.790	2.820	2.780	2.790	2.574	31,843,219
2023-09-18	2.790	2.820	2.740	2.790	2.574	42,555,066
2023-09-15	2.800	2.820	2.780	2.810	2.592	31,694,400
2023-09-14	2.760	2.810	2.750	2.800	2.583	29,523,582
2023-09-13	2.770	2.780	2.730	2.770	2.555	38,507,109
2023-09-12	2.770	2.840	2.760	2.770	2.555	36,239,909
2023-09-11	2.780	2.810	2.730	2.780	2.564	40,678,000
2023-09-08	2.790	2.800	2.750	2.780	2.564	41,917,800
2023-09-07	2.890	2.890	2.780	2.790	2.574	68,032,101
2023-09-06	2.960	3.000	2.860	2.900	2.675	104,850,639
2023-09-05	2.870	3.110	2.840	2.940	2.712	189,364,194
2023-09-04	2.800	2.940	2.750	2.840	2.620	136,121,698
2023-09-01	2.620	2.690	2.600	2.680	2.472	31,971,799
2023-08-31	2.630	2.630	2.600	2.610	2.408	19,889,475
2023-08-30	2.690	2.700	2.620	2.630	2.426	30,027,300
2023-08-29	2.680	2.700	2.660	2.700	2.491	37,000,400
2023-08-28	2.700	2.730	2.670	2.690	2.481	59,892,520
2023-08-25	2.610	2.680	2.590	2.640	2.435	26,625,057
2023-08-24	2.640	2.650	2.610	2.610	2.408	18,768,300
2023-08-23	2.650	2.660	2.620	2.630	2.426	15,925,400
2023-08-22	2.660	2.680	2.620	2.660	2.454	21,183,368
2023-08-21	2.670	2.710	2.650	2.660	2.454	29,141,900
2023-08-18	2.690	2.720	2.660	2.670	2.463	25,873,076
2023-08-17	2.660	2.700	2.620	2.700	2.491	33,396,400
2023-08-16	2.720	2.730	2.660	2.670	2.463	36,370,800
2023-08-15	2.610	2.750	2.600	2.730	2.518	67,904,844
2023-08-14	2.570	2.610	2.550	2.600	2.398	18,707,038
2023-08-11	2.640	2.650	2.580	2.590	2.389	25,481,800
2023-08-10	2.600	2.650	2.600	2.640	2.435	18,814,900
2023-08-09	2.610	2.620	2.590	2.600	2.398	15,885,662
2023-08-08	2.610	2.630	2.590	2.620	2.417	27,859,300
2023-08-07	2.670	2.670	2.600	2.620	2.417	25,713,171
2023-08-04	2.710	2.720	2.660	2.680	2.472	26,191,389
2023-08-03	2.690	2.710	2.680	2.700	2.491	20,360,412
2023-08-02	2.700	2.720	2.680	2.700	2.491	29,302,600
2023-08-01	2.690	2.740	2.670	2.710	2.500	41,699,897
2023-07-31	2.640	2.690	2.630	2.690	2.481	34,035,188
2023-07-28	2.610	2.640	2.600	2.640	2.435	28,797,401
2023-07-27	2.580	2.640	2.570	2.610	2.408	47,919,800

← NewerPage 13 of 21 · 1,212 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.