Huaihe Energy Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 3.030 | 3.110 | 2.970 | 3.070 | 2.832 | 40,570,404 |
| 2022-05-05 | 2.910 | 3.150 | 2.910 | 3.110 | 2.869 | 45,206,306 |
| 2022-04-29 | 2.920 | 2.970 | 2.850 | 2.950 | 2.721 | 39,909,786 |
| 2022-04-28 | 2.820 | 2.910 | 2.800 | 2.880 | 2.657 | 46,980,073 |
| 2022-04-27 | 2.690 | 2.830 | 2.660 | 2.820 | 2.601 | 58,761,628 |
| 2022-04-26 | 2.770 | 2.850 | 2.690 | 2.730 | 2.518 | 44,175,446 |
| 2022-04-25 | 3.030 | 3.030 | 2.770 | 2.770 | 2.555 | 66,963,550 |
| 2022-04-22 | 3.110 | 3.150 | 3.020 | 3.080 | 2.841 | 39,739,546 |
| 2022-04-21 | 3.260 | 3.290 | 3.110 | 3.150 | 2.906 | 59,048,687 |
| 2022-04-20 | 3.430 | 3.460 | 3.240 | 3.260 | 3.007 | 74,657,464 |
| 2022-04-19 | 3.420 | 3.490 | 3.400 | 3.470 | 3.201 | 53,932,501 |
| 2022-04-18 | 3.550 | 3.560 | 3.400 | 3.400 | 3.136 | 93,150,375 |
| 2022-04-15 | 3.500 | 3.750 | 3.470 | 3.600 | 3.321 | 158,821,290 |
| 2022-04-14 | 3.330 | 3.690 | 3.320 | 3.540 | 3.266 | 118,453,910 |
| 2022-04-13 | 3.380 | 3.450 | 3.320 | 3.360 | 3.100 | 64,831,861 |
| 2022-04-12 | 3.250 | 3.390 | 3.200 | 3.380 | 3.118 | 69,711,063 |
| 2022-04-11 | 3.540 | 3.550 | 3.300 | 3.300 | 3.044 | 89,743,043 |
| 2022-04-08 | 3.340 | 3.400 | 3.300 | 3.400 | 3.136 | 55,864,661 |
| 2022-04-07 | 3.390 | 3.500 | 3.310 | 3.330 | 3.072 | 67,169,105 |
| 2022-04-06 | 3.370 | 3.400 | 3.320 | 3.390 | 3.127 | 52,422,653 |
| 2022-04-01 | 3.270 | 3.550 | 3.260 | 3.360 | 3.100 | 89,701,560 |
| 2022-03-31 | 3.280 | 3.340 | 3.210 | 3.290 | 3.035 | 65,025,815 |
| 2022-03-30 | 3.340 | 3.360 | 3.280 | 3.360 | 3.100 | 53,766,809 |
| 2022-03-29 | 3.300 | 3.380 | 3.270 | 3.380 | 3.118 | 62,180,657 |
| 2022-03-28 | 3.220 | 3.380 | 3.160 | 3.330 | 3.072 | 67,800,622 |
| 2022-03-25 | 3.260 | 3.330 | 3.210 | 3.240 | 2.989 | 53,356,267 |
| 2022-03-24 | 3.210 | 3.290 | 3.200 | 3.250 | 2.998 | 46,255,945 |
| 2022-03-23 | 3.350 | 3.360 | 3.220 | 3.240 | 2.989 | 80,012,737 |
| 2022-03-22 | 3.280 | 3.440 | 3.260 | 3.410 | 3.146 | 85,900,793 |
| 2022-03-21 | 3.230 | 3.320 | 3.210 | 3.290 | 3.035 | 51,532,884 |
| 2022-03-18 | 3.170 | 3.350 | 3.160 | 3.260 | 3.007 | 61,948,695 |
| 2022-03-17 | 3.220 | 3.260 | 3.160 | 3.200 | 2.952 | 67,282,425 |
| 2022-03-16 | 3.180 | 3.230 | 3.060 | 3.200 | 2.952 | 75,188,337 |
| 2022-03-15 | 3.290 | 3.320 | 3.110 | 3.130 | 2.887 | 100,463,288 |
| 2022-03-14 | 3.220 | 3.550 | 3.200 | 3.320 | 3.063 | 127,747,740 |
| 2022-03-11 | 3.150 | 3.290 | 3.150 | 3.260 | 3.007 | 76,267,022 |
| 2022-03-10 | 3.220 | 3.340 | 3.110 | 3.240 | 2.989 | 101,369,825 |
| 2022-03-09 | 3.200 | 3.310 | 3.040 | 3.180 | 2.933 | 129,757,063 |
| 2022-03-08 | 3.530 | 3.530 | 3.200 | 3.240 | 2.989 | 155,883,421 |
| 2022-03-07 | 3.530 | 3.740 | 3.480 | 3.550 | 3.275 | 163,515,907 |
| 2022-03-04 | 3.630 | 3.920 | 3.490 | 3.510 | 3.238 | 278,415,153 |
| 2022-03-03 | 3.250 | 3.600 | 3.240 | 3.600 | 3.321 | 184,361,338 |
| 2022-03-02 | 3.180 | 3.380 | 3.140 | 3.270 | 3.016 | 167,567,699 |
| 2022-03-01 | 3.200 | 3.290 | 3.110 | 3.240 | 2.989 | 248,028,566 |
| 2022-02-28 | 4.210 | 4.210 | 3.450 | 3.450 | 3.183 | 269,098,131 |
| 2022-02-25 | 3.830 | 3.830 | 3.830 | 3.830 | 3.533 | 6,728,001 |
| 2022-02-24 | 3.480 | 3.480 | 3.480 | 3.480 | 3.210 | 7,738,105 |
| 2022-02-23 | 3.160 | 3.160 | 3.160 | 3.160 | 2.915 | 3,176,200 |
| 2022-02-22 | 2.870 | 2.870 | 2.870 | 2.870 | 2.648 | 5,313,000 |
| 2022-02-21 | 2.610 | 2.610 | 2.610 | 2.610 | 2.408 | 0 |
| 2022-02-18 | 2.610 | 2.610 | 2.610 | 2.610 | 2.408 | 0 |
| 2022-02-17 | 2.610 | 2.610 | 2.610 | 2.610 | 2.408 | 0 |
| 2022-02-16 | 2.610 | 2.610 | 2.610 | 2.610 | 2.408 | 0 |
| 2022-02-15 | 2.610 | 2.610 | 2.610 | 2.610 | 2.408 | 0 |
| 2022-02-14 | 2.610 | 2.610 | 2.610 | 2.610 | 2.408 | 0 |
| 2022-02-11 | 2.610 | 2.610 | 2.610 | 2.610 | 2.408 | 0 |
| 2022-02-10 | 2.610 | 2.610 | 2.610 | 2.610 | 2.408 | 0 |
| 2022-02-09 | 2.610 | 2.610 | 2.610 | 2.610 | 2.408 | 0 |
| 2022-02-08 | 2.610 | 2.610 | 2.610 | 2.610 | 2.408 | 0 |
| 2022-02-07 | 2.390 | 2.610 | 2.390 | 2.610 | 2.408 | 103,751,757 |
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.