Huaihe Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	2.430	2.490	2.420	2.480	2.288	27,213,600
2022-10-31	2.400	2.460	2.380	2.410	2.223	27,838,685
2022-10-28	2.470	2.470	2.380	2.390	2.205	24,268,167
2022-10-27	2.440	2.500	2.430	2.480	2.288	22,206,513
2022-10-26	2.410	2.460	2.410	2.430	2.242	20,885,600
2022-10-25	2.400	2.430	2.360	2.410	2.223	22,092,025
2022-10-24	2.490	2.510	2.390	2.400	2.214	35,812,418
2022-10-21	2.480	2.510	2.470	2.480	2.288	16,711,995
2022-10-20	2.510	2.510	2.460	2.490	2.297	21,896,446
2022-10-19	2.530	2.550	2.500	2.510	2.315	23,770,286
2022-10-18	2.540	2.560	2.500	2.520	2.325	28,628,999
2022-10-17	2.510	2.550	2.480	2.550	2.352	26,676,507
2022-10-14	2.500	2.550	2.500	2.530	2.334	31,351,600
2022-10-13	2.520	2.520	2.480	2.510	2.315	25,112,921
2022-10-12	2.480	2.520	2.430	2.520	2.325	24,357,920
2022-10-11	2.470	2.490	2.410	2.480	2.288	22,458,395
2022-10-10	2.490	2.550	2.460	2.480	2.288	30,353,259
2022-09-30	2.500	2.510	2.460	2.480	2.288	19,537,700
2022-09-29	2.520	2.540	2.460	2.490	2.297	25,586,500
2022-09-28	2.550	2.550	2.490	2.500	2.306	20,560,220
2022-09-27	2.510	2.570	2.490	2.550	2.352	29,395,600
2022-09-26	2.590	2.600	2.490	2.500	2.306	30,755,100
2022-09-23	2.630	2.670	2.600	2.600	2.398	24,719,765
2022-09-22	2.650	2.660	2.620	2.640	2.435	23,090,047
2022-09-21	2.610	2.670	2.570	2.660	2.454	26,075,921
2022-09-20	2.580	2.620	2.570	2.620	2.417	24,984,377
2022-09-19	2.570	2.600	2.530	2.560	2.362	28,188,193
2022-09-16	2.680	2.690	2.570	2.580	2.380	34,626,428
2022-09-15	2.720	2.770	2.640	2.680	2.472	34,801,800
2022-09-14	2.700	2.750	2.680	2.710	2.500	31,580,785
2022-09-13	2.770	2.780	2.710	2.720	2.509	33,453,701
2022-09-09	2.750	2.790	2.750	2.770	2.555	23,039,200
2022-09-08	2.800	2.810	2.750	2.760	2.546	24,007,338
2022-09-07	2.780	2.820	2.770	2.790	2.574	29,814,411
2022-09-06	2.790	2.810	2.740	2.790	2.574	34,826,273
2022-09-05	2.690	2.800	2.670	2.780	2.564	54,026,942
2022-09-02	2.720	2.730	2.670	2.690	2.481	31,930,200
2022-09-01	2.710	2.760	2.700	2.710	2.500	35,856,431
2022-08-31	2.770	2.800	2.680	2.700	2.491	53,286,155
2022-08-30	2.840	2.860	2.750	2.800	2.583	62,749,105
2022-08-29	2.680	2.860	2.670	2.850	2.629	89,251,852
2022-08-26	2.700	2.760	2.660	2.720	2.509	63,850,787
2022-08-25	2.590	2.720	2.560	2.710	2.500	106,244,571
2022-08-24	2.640	2.670	2.580	2.590	2.389	96,124,731
2022-08-23	2.710	2.780	2.570	2.660	2.454	183,789,969
2022-08-22	2.810	2.810	2.810	2.810	2.592	19,057,000
2022-08-19	3.120	3.150	3.090	3.120	2.878	24,553,126
2022-08-18	3.160	3.160	3.110	3.110	2.869	19,224,100
2022-08-17	3.170	3.180	3.130	3.170	2.924	15,391,000
2022-08-16	3.130	3.190	3.110	3.160	2.915	19,937,803
2022-08-15	3.120	3.150	3.110	3.140	2.897	16,801,233
2022-08-12	3.100	3.150	3.080	3.130	2.887	17,257,375
2022-08-11	3.050	3.110	3.040	3.110	2.869	24,948,189
2022-08-10	3.070	3.080	3.030	3.040	2.804	13,849,518
2022-08-09	3.050	3.080	3.030	3.080	2.841	15,113,628
2022-08-08	3.040	3.060	3.000	3.060	2.823	20,554,036
2022-08-05	3.050	3.060	3.000	3.050	2.814	22,308,415
2022-08-04	3.050	3.080	3.000	3.050	2.814	23,808,554
2022-08-03	3.080	3.170	3.030	3.030	2.795	28,203,720
2022-08-02	3.220	3.220	3.040	3.100	2.860	39,431,619

← NewerPage 17 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.