Huaihe Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	2.370	2.400	2.360	2.390	2.205	12,330,146
2023-04-26	2.350	2.390	2.340	2.370	2.186	14,602,400
2023-04-25	2.390	2.390	2.340	2.350	2.168	21,724,300
2023-04-24	2.410	2.420	2.370	2.390	2.205	18,466,502
2023-04-21	2.440	2.440	2.400	2.410	2.223	16,925,600
2023-04-20	2.440	2.450	2.410	2.440	2.251	19,389,870
2023-04-19	2.460	2.460	2.430	2.450	2.260	13,353,800
2023-04-18	2.470	2.470	2.450	2.460	2.269	11,438,900
2023-04-17	2.450	2.470	2.430	2.470	2.279	20,067,580
2023-04-14	2.440	2.450	2.430	2.450	2.260	10,895,700
2023-04-13	2.440	2.450	2.420	2.440	2.251	13,947,880
2023-04-12	2.430	2.450	2.420	2.430	2.242	14,437,400
2023-04-11	2.430	2.440	2.410	2.430	2.242	10,080,001
2023-04-10	2.450	2.450	2.420	2.440	2.251	13,289,300
2023-04-07	2.430	2.450	2.420	2.450	2.260	12,837,801
2023-04-06	2.450	2.450	2.420	2.430	2.242	16,318,400
2023-04-04	2.460	2.460	2.430	2.450	2.260	19,936,205
2023-04-03	2.450	2.460	2.430	2.450	2.260	21,834,396
2023-03-31	2.420	2.450	2.420	2.450	2.260	12,928,895
2023-03-30	2.430	2.440	2.400	2.430	2.242	19,991,800
2023-03-29	2.480	2.480	2.420	2.440	2.251	30,165,063
2023-03-28	2.550	2.550	2.460	2.480	2.288	47,649,200
2023-03-27	2.580	2.590	2.510	2.550	2.352	66,717,984
2023-03-24	2.500	2.520	2.480	2.520	2.325	20,977,800
2023-03-23	2.500	2.500	2.480	2.500	2.306	15,245,180
2023-03-22	2.500	2.510	2.490	2.500	2.306	17,367,004
2023-03-21	2.510	2.510	2.480	2.500	2.306	22,733,204
2023-03-20	2.520	2.530	2.480	2.500	2.306	23,433,801
2023-03-17	2.500	2.540	2.500	2.520	2.325	20,212,450
2023-03-16	2.540	2.540	2.480	2.500	2.306	24,563,700
2023-03-15	2.510	2.550	2.490	2.550	2.352	27,149,199
2023-03-14	2.490	2.510	2.470	2.500	2.306	22,653,112
2023-03-13	2.480	2.490	2.450	2.490	2.297	18,058,089
2023-03-10	2.510	2.520	2.470	2.490	2.297	21,729,312
2023-03-09	2.520	2.530	2.490	2.520	2.325	18,892,800
2023-03-08	2.500	2.520	2.490	2.520	2.325	22,162,000
2023-03-07	2.530	2.560	2.500	2.510	2.315	30,605,333
2023-03-06	2.560	2.570	2.530	2.530	2.334	26,636,900
2023-03-03	2.550	2.570	2.540	2.560	2.362	27,222,500
2023-03-02	2.530	2.560	2.510	2.560	2.362	39,575,791
2023-03-01	2.490	2.540	2.490	2.530	2.334	35,789,342
2023-02-28	2.470	2.490	2.460	2.490	2.297	23,851,274
2023-02-27	2.460	2.490	2.450	2.470	2.279	28,843,900
2023-02-24	2.470	2.480	2.450	2.460	2.269	25,361,200
2023-02-23	2.470	2.490	2.460	2.480	2.288	36,180,300
2023-02-22	2.450	2.470	2.450	2.460	2.269	22,452,300
2023-02-21	2.430	2.470	2.420	2.470	2.279	47,497,617
2023-02-20	2.410	2.430	2.400	2.430	2.242	25,479,754
2023-02-17	2.410	2.420	2.400	2.410	2.223	23,622,805
2023-02-16	2.440	2.460	2.400	2.410	2.223	41,948,900
2023-02-15	2.460	2.460	2.430	2.440	2.251	22,552,225
2023-02-14	2.470	2.470	2.440	2.460	2.269	27,760,600
2023-02-13	2.460	2.480	2.450	2.470	2.279	33,074,400
2023-02-10	2.450	2.470	2.440	2.460	2.269	28,865,285
2023-02-09	2.420	2.450	2.420	2.450	2.260	24,775,801
2023-02-08	2.450	2.450	2.420	2.420	2.232	21,789,300
2023-02-07	2.440	2.450	2.420	2.440	2.251	20,806,300
2023-02-06	2.430	2.450	2.410	2.440	2.251	23,638,800
2023-02-03	2.450	2.450	2.410	2.440	2.251	34,048,700
2023-02-02	2.470	2.480	2.450	2.460	2.269	25,864,700

← NewerPage 15 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.