Huaihe Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	2.580	2.640	2.570	2.610	2.408	47,919,800
2023-07-26	2.560	2.590	2.550	2.580	2.380	23,167,398
2023-07-25	2.540	2.560	2.540	2.560	2.362	17,136,790
2023-07-24	2.530	2.550	2.520	2.530	2.334	17,093,801
2023-07-21	2.530	2.540	2.520	2.530	2.334	9,909,200
2023-07-20	2.540	2.550	2.520	2.530	2.334	14,339,872
2023-07-19	2.520	2.550	2.510	2.540	2.343	21,587,100
2023-07-18	2.530	2.530	2.510	2.520	2.325	11,302,800
2023-07-17	2.540	2.550	2.510	2.520	2.325	16,212,210
2023-07-14	2.550	2.560	2.530	2.540	2.343	14,807,686
2023-07-13	2.520	2.550	2.520	2.540	2.343	17,677,754
2023-07-12	2.550	2.550	2.510	2.520	2.325	17,386,756
2023-07-11	2.550	2.550	2.520	2.540	2.343	13,842,100
2023-07-10	2.550	2.560	2.530	2.550	2.352	17,247,663
2023-07-07	2.540	2.570	2.530	2.550	2.352	18,424,989
2023-07-06	2.530	2.550	2.510	2.530	2.334	17,067,703
2023-07-05	2.550	2.560	2.530	2.540	2.343	12,763,100
2023-07-04	2.570	2.570	2.530	2.550	2.352	14,231,217
2023-07-03	2.570	2.590	2.560	2.570	2.371	14,798,062
2023-06-30	2.530	2.560	2.530	2.560	2.362	12,460,542
2023-06-29	2.560	2.560	2.530	2.530	2.334	13,882,232
2023-06-28	2.520	2.580	2.510	2.560	2.362	27,886,856
2023-06-27	2.490	2.530	2.480	2.520	2.325	13,615,112
2023-06-26	2.460	2.500	2.450	2.490	2.297	16,792,211
2023-06-21	2.500	2.510	2.450	2.470	2.279	26,618,501
2023-06-20	2.520	2.530	2.500	2.500	2.306	16,831,612
2023-06-19	2.540	2.570	2.520	2.520	2.325	20,612,856
2023-06-16	2.510	2.560	2.510	2.550	2.352	21,887,301
2023-06-15	2.500	2.520	2.490	2.520	2.325	17,702,464
2023-06-14	2.520	2.530	2.500	2.500	2.306	16,666,300
2023-06-13	2.520	2.540	2.510	2.520	2.325	14,056,204
2023-06-12	2.530	2.540	2.510	2.530	2.334	19,530,500
2023-06-09	2.510	2.540	2.490	2.530	2.334	24,826,689
2023-06-08	2.600	2.610	2.510	2.520	2.325	43,598,355
2023-06-07	2.600	2.630	2.580	2.620	2.417	32,739,400
2023-06-06	2.620	2.650	2.570	2.610	2.408	39,306,623
2023-06-05	2.650	2.660	2.600	2.620	2.417	53,833,229
2023-06-02	2.790	2.790	2.640	2.660	2.454	116,361,801
2023-06-01	2.800	2.810	2.690	2.710	2.500	64,702,658
2023-05-31	2.820	2.910	2.770	2.780	2.564	130,446,855
2023-05-30	2.570	2.840	2.550	2.840	2.620	136,146,545
2023-05-29	2.560	2.590	2.540	2.580	2.380	20,558,448
2023-05-26	2.570	2.570	2.540	2.560	2.362	14,847,900
2023-05-25	2.560	2.580	2.520	2.570	2.371	33,078,700
2023-05-24	2.510	2.570	2.500	2.550	2.352	27,975,476
2023-05-23	2.580	2.590	2.510	2.530	2.334	24,777,299
2023-05-22	2.520	2.600	2.520	2.590	2.389	35,053,450
2023-05-19	2.560	2.560	2.510	2.520	2.325	19,484,400
2023-05-18	2.550	2.570	2.540	2.550	2.352	17,153,372
2023-05-17	2.530	2.560	2.520	2.550	2.352	19,053,452
2023-05-16	2.540	2.550	2.520	2.530	2.334	21,952,212
2023-05-15	2.530	2.540	2.510	2.530	2.334	21,833,081
2023-05-12	2.530	2.560	2.520	2.540	2.343	24,486,164
2023-05-11	2.510	2.530	2.500	2.520	2.325	15,364,706
2023-05-10	2.520	2.530	2.480	2.510	2.315	25,616,512
2023-05-09	2.520	2.550	2.500	2.520	2.325	41,233,408
2023-05-08	2.480	2.520	2.480	2.510	2.315	30,482,934
2023-05-05	2.470	2.490	2.450	2.480	2.288	21,459,921
2023-05-04	2.420	2.470	2.410	2.470	2.279	26,316,428
2023-04-28	2.380	2.430	2.370	2.430	2.242	16,109,100

← NewerPage 14 of 21 · 1,213 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.