Huaihe Energy Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 3.190 | 3.240 | 3.170 | 3.230 | 2.980 | 21,699,492 |
| 2022-07-29 | 3.240 | 3.250 | 3.180 | 3.200 | 2.952 | 21,367,800 |
| 2022-07-28 | 3.210 | 3.250 | 3.210 | 3.230 | 2.980 | 21,017,000 |
| 2022-07-27 | 3.200 | 3.210 | 3.170 | 3.190 | 2.943 | 14,442,600 |
| 2022-07-26 | 3.230 | 3.230 | 3.180 | 3.210 | 2.961 | 17,711,623 |
| 2022-07-25 | 3.200 | 3.260 | 3.190 | 3.220 | 2.970 | 20,650,409 |
| 2022-07-22 | 3.170 | 3.210 | 3.160 | 3.210 | 2.961 | 17,353,884 |
| 2022-07-21 | 3.210 | 3.220 | 3.160 | 3.180 | 2.933 | 18,004,500 |
| 2022-07-20 | 3.180 | 3.210 | 3.180 | 3.200 | 2.952 | 16,196,900 |
| 2022-07-19 | 3.200 | 3.210 | 3.160 | 3.180 | 2.933 | 16,993,550 |
| 2022-07-18 | 3.150 | 3.220 | 3.130 | 3.190 | 2.943 | 22,103,201 |
| 2022-07-15 | 3.180 | 3.230 | 3.130 | 3.130 | 2.887 | 22,619,800 |
| 2022-07-14 | 3.270 | 3.270 | 3.180 | 3.200 | 2.952 | 22,175,209 |
| 2022-07-13 | 3.120 | 3.260 | 3.110 | 3.250 | 2.998 | 38,426,409 |
| 2022-07-12 | 3.120 | 3.160 | 3.100 | 3.110 | 2.869 | 21,662,212 |
| 2022-07-11 | 3.140 | 3.150 | 3.100 | 3.120 | 2.878 | 18,980,696 |
| 2022-07-08 | 3.140 | 3.160 | 3.130 | 3.150 | 2.906 | 15,356,566 |
| 2022-07-07 | 3.120 | 3.170 | 3.120 | 3.130 | 2.887 | 17,247,900 |
| 2022-07-06 | 3.220 | 3.240 | 3.110 | 3.130 | 2.887 | 29,374,149 |
| 2022-07-05 | 3.150 | 3.310 | 3.140 | 3.240 | 2.989 | 42,498,723 |
| 2022-07-04 | 3.150 | 3.170 | 3.110 | 3.160 | 2.915 | 20,682,300 |
| 2022-07-01 | 3.120 | 3.160 | 3.090 | 3.150 | 2.906 | 24,305,372 |
| 2022-06-30 | 3.130 | 3.160 | 3.110 | 3.120 | 2.878 | 22,835,785 |
| 2022-06-29 | 3.200 | 3.220 | 3.130 | 3.130 | 2.887 | 23,791,316 |
| 2022-06-28 | 3.160 | 3.200 | 3.140 | 3.200 | 2.952 | 28,690,083 |
| 2022-06-27 | 3.160 | 3.170 | 3.110 | 3.150 | 2.906 | 28,687,685 |
| 2022-06-24 | 3.200 | 3.210 | 3.110 | 3.130 | 2.887 | 37,230,293 |
| 2022-06-23 | 3.160 | 3.220 | 3.120 | 3.210 | 2.961 | 34,345,417 |
| 2022-06-22 | 3.330 | 3.340 | 3.100 | 3.180 | 2.933 | 68,507,117 |
| 2022-06-21 | 3.320 | 3.340 | 3.280 | 3.310 | 3.053 | 24,778,587 |
| 2022-06-20 | 3.370 | 3.380 | 3.310 | 3.330 | 3.072 | 29,091,130 |
| 2022-06-17 | 3.300 | 3.410 | 3.290 | 3.400 | 3.136 | 36,970,698 |
| 2022-06-16 | 3.380 | 3.410 | 3.300 | 3.330 | 3.072 | 43,618,446 |
| 2022-06-15 | 3.450 | 3.460 | 3.390 | 3.390 | 3.127 | 36,079,643 |
| 2022-06-14 | 3.390 | 3.450 | 3.360 | 3.440 | 3.173 | 29,769,203 |
| 2022-06-13 | 3.480 | 3.490 | 3.370 | 3.430 | 3.164 | 51,838,338 |
| 2022-06-10 | 3.400 | 3.530 | 3.370 | 3.500 | 3.229 | 51,328,590 |
| 2022-06-09 | 3.460 | 3.530 | 3.410 | 3.430 | 3.164 | 47,753,890 |
| 2022-06-08 | 3.430 | 3.490 | 3.400 | 3.460 | 3.192 | 45,105,822 |
| 2022-06-07 | 3.400 | 3.470 | 3.380 | 3.400 | 3.136 | 37,379,024 |
| 2022-06-06 | 3.470 | 3.470 | 3.380 | 3.420 | 3.155 | 35,819,503 |
| 2022-06-02 | 3.450 | 3.480 | 3.400 | 3.460 | 3.192 | 31,403,100 |
| 2022-06-01 | 3.410 | 3.500 | 3.400 | 3.470 | 3.201 | 41,728,500 |
| 2022-05-31 | 3.380 | 3.450 | 3.360 | 3.430 | 3.164 | 42,583,133 |
| 2022-05-30 | 3.350 | 3.400 | 3.310 | 3.370 | 3.109 | 26,107,351 |
| 2022-05-27 | 3.350 | 3.390 | 3.320 | 3.350 | 3.090 | 32,073,157 |
| 2022-05-26 | 3.350 | 3.400 | 3.310 | 3.350 | 3.090 | 33,526,270 |
| 2022-05-25 | 3.220 | 3.350 | 3.210 | 3.350 | 3.090 | 33,979,375 |
| 2022-05-24 | 3.350 | 3.360 | 3.210 | 3.220 | 2.970 | 36,659,500 |
| 2022-05-23 | 3.350 | 3.390 | 3.280 | 3.350 | 3.090 | 36,450,900 |
| 2022-05-20 | 3.230 | 3.290 | 3.210 | 3.280 | 3.026 | 37,020,900 |
| 2022-05-19 | 3.100 | 3.250 | 3.090 | 3.230 | 2.980 | 34,445,457 |
| 2022-05-18 | 3.200 | 3.220 | 3.110 | 3.160 | 2.915 | 28,283,368 |
| 2022-05-17 | 3.260 | 3.270 | 3.170 | 3.200 | 2.952 | 36,453,200 |
| 2022-05-16 | 3.130 | 3.280 | 3.100 | 3.270 | 3.016 | 57,088,931 |
| 2022-05-13 | 3.060 | 3.130 | 3.040 | 3.110 | 2.869 | 37,498,385 |
| 2022-05-12 | 3.030 | 3.100 | 3.000 | 3.050 | 2.814 | 26,384,590 |
| 2022-05-11 | 3.030 | 3.080 | 3.010 | 3.020 | 2.786 | 30,484,746 |
| 2022-05-10 | 3.010 | 3.060 | 2.960 | 3.050 | 2.814 | 29,623,263 |
| 2022-05-09 | 3.050 | 3.090 | 3.020 | 3.050 | 2.814 | 25,906,900 |
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.