Huaihe Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	2.440	2.480	2.420	2.470	2.279	39,877,825
2023-01-31	2.420	2.450	2.410	2.440	2.251	40,071,800
2023-01-30	2.460	2.480	2.440	2.450	2.260	28,426,501
2023-01-20	2.410	2.450	2.400	2.450	2.260	30,002,520
2023-01-19	2.380	2.400	2.370	2.400	2.214	20,137,900
2023-01-18	2.380	2.390	2.370	2.380	2.196	20,753,304
2023-01-17	2.390	2.390	2.360	2.380	2.196	20,164,804
2023-01-16	2.370	2.400	2.360	2.390	2.205	26,077,960
2023-01-13	2.350	2.370	2.340	2.370	2.186	20,466,200
2023-01-12	2.370	2.370	2.340	2.350	2.168	23,738,400
2023-01-11	2.360	2.390	2.350	2.370	2.186	30,442,818
2023-01-10	2.400	2.400	2.350	2.360	2.177	28,469,600
2023-01-09	2.400	2.410	2.390	2.400	2.214	16,496,400
2023-01-06	2.420	2.420	2.390	2.400	2.214	21,176,900
2023-01-05	2.430	2.430	2.410	2.430	2.242	17,706,360
2023-01-04	2.440	2.450	2.410	2.430	2.242	26,136,790
2023-01-03	2.400	2.440	2.380	2.430	2.242	20,074,586
2022-12-30	2.370	2.410	2.360	2.410	2.223	22,082,300
2022-12-29	2.390	2.400	2.360	2.370	2.186	21,976,300
2022-12-28	2.410	2.410	2.380	2.400	2.214	16,405,700
2022-12-27	2.370	2.410	2.370	2.410	2.223	24,063,706
2022-12-26	2.380	2.400	2.360	2.370	2.186	21,136,206
2022-12-23	2.370	2.420	2.360	2.390	2.205	18,746,246
2022-12-22	2.450	2.480	2.370	2.380	2.196	25,308,391
2022-12-21	2.450	2.470	2.430	2.450	2.260	15,737,089
2022-12-20	2.450	2.480	2.430	2.440	2.251	16,507,389
2022-12-19	2.540	2.550	2.440	2.460	2.269	25,665,340
2022-12-16	2.510	2.540	2.500	2.540	2.343	15,492,700
2022-12-15	2.560	2.570	2.520	2.520	2.325	18,030,720
2022-12-14	2.570	2.580	2.550	2.550	2.352	18,100,000
2022-12-13	2.530	2.570	2.520	2.550	2.352	24,762,808
2022-12-12	2.590	2.600	2.520	2.530	2.334	32,305,347
2022-12-09	2.620	2.630	2.580	2.600	2.398	27,404,878
2022-12-08	2.630	2.640	2.600	2.630	2.426	26,189,200
2022-12-07	2.640	2.640	2.600	2.620	2.417	23,722,309
2022-12-06	2.670	2.670	2.620	2.640	2.435	23,482,100
2022-12-05	2.610	2.680	2.600	2.670	2.463	41,421,910
2022-12-02	2.610	2.630	2.580	2.600	2.398	21,749,600
2022-12-01	2.640	2.660	2.610	2.630	2.426	28,468,137
2022-11-30	2.620	2.650	2.610	2.630	2.426	32,635,760
2022-11-29	2.560	2.630	2.560	2.610	2.408	35,892,000
2022-11-28	2.610	2.620	2.560	2.600	2.398	23,212,600
2022-11-25	2.590	2.630	2.570	2.620	2.417	30,459,537
2022-11-24	2.600	2.600	2.570	2.580	2.380	15,118,208
2022-11-23	2.580	2.610	2.570	2.590	2.389	18,280,248
2022-11-22	2.530	2.600	2.520	2.580	2.380	24,838,697
2022-11-21	2.550	2.550	2.500	2.530	2.334	21,182,762
2022-11-18	2.600	2.600	2.550	2.560	2.362	19,651,759
2022-11-17	2.600	2.620	2.570	2.600	2.398	22,260,278
2022-11-16	2.600	2.620	2.580	2.590	2.389	18,022,661
2022-11-15	2.590	2.610	2.580	2.600	2.398	14,584,876
2022-11-14	2.630	2.650	2.580	2.590	2.389	18,817,700
2022-11-11	2.640	2.650	2.610	2.630	2.426	21,032,706
2022-11-10	2.580	2.640	2.540	2.610	2.408	26,305,840
2022-11-09	2.590	2.610	2.570	2.570	2.371	12,674,334
2022-11-08	2.600	2.600	2.560	2.590	2.389	15,775,156
2022-11-07	2.550	2.600	2.550	2.590	2.389	24,918,209
2022-11-04	2.540	2.570	2.520	2.560	2.362	23,872,802
2022-11-03	2.530	2.540	2.500	2.540	2.343	19,119,000
2022-11-02	2.480	2.550	2.470	2.530	2.334	28,462,691

← NewerPage 16 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.