Huaihe Energy Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 3.140 | 3.270 | 3.130 | 3.160 | 3.160 | 84,894,740 |
| 2026-07-16 | 3.180 | 3.200 | 3.120 | 3.150 | 3.150 | 45,621,898 |
| 2026-07-15 | 3.160 | 3.200 | 3.130 | 3.180 | 3.180 | 47,937,244 |
| 2026-07-14 | 3.120 | 3.190 | 3.120 | 3.160 | 3.160 | 39,920,182 |
| 2026-07-13 | 3.190 | 3.220 | 3.100 | 3.140 | 3.140 | 62,682,462 |
| 2026-07-10 | 3.150 | 3.260 | 3.100 | 3.180 | 3.180 | 57,643,404 |
| 2026-07-09 | 3.210 | 3.240 | 3.130 | 3.150 | 3.150 | 56,704,600 |
| 2026-07-08 | 3.110 | 3.270 | 3.090 | 3.250 | 3.250 | 96,107,799 |
| 2026-07-07 | 3.080 | 3.160 | 3.000 | 3.110 | 3.110 | 70,060,747 |
| 2026-07-06 | 3.110 | 3.120 | 3.030 | 3.080 | 3.080 | 63,264,701 |
| 2026-07-03 | 3.110 | 3.190 | 3.080 | 3.100 | 3.100 | 79,038,682 |
| 2026-07-02 | 3.190 | 3.310 | 3.090 | 3.100 | 3.100 | 78,555,600 |
| 2026-07-01 | 3.170 | 3.230 | 3.130 | 3.220 | 3.220 | 56,738,183 |
| 2026-06-30 | 3.290 | 3.290 | 3.160 | 3.190 | 3.190 | 46,132,000 |
| 2026-06-29 | 3.290 | 3.320 | 3.220 | 3.280 | 3.280 | 41,236,301 |
| 2026-06-26 | 3.400 | 3.460 | 3.290 | 3.300 | 3.300 | 48,891,300 |
| 2026-06-25 | 3.360 | 3.440 | 3.320 | 3.410 | 3.410 | 40,694,832 |
| 2026-06-24 | 3.570 | 3.580 | 3.350 | 3.400 | 3.400 | 79,613,195 |
| 2026-06-23 | 3.610 | 3.640 | 3.560 | 3.570 | 3.570 | 41,063,685 |
| 2026-06-22 | 3.630 | 3.650 | 3.550 | 3.620 | 3.620 | 63,895,465 |
| 2026-06-18 | 3.700 | 3.740 | 3.620 | 3.650 | 3.650 | 54,133,800 |
| 2026-06-17 | 3.770 | 3.800 | 3.660 | 3.720 | 3.720 | 68,063,170 |
| 2026-06-16 | 3.860 | 3.860 | 3.690 | 3.780 | 3.780 | 67,786,130 |
| 2026-06-15 | 4.000 | 4.020 | 3.840 | 3.880 | 3.880 | 98,012,830 |
| 2026-06-12 | 3.770 | 4.070 | 3.750 | 3.990 | 3.990 | 157,995,518 |
| 2026-06-11 | 3.630 | 3.770 | 3.620 | 3.750 | 3.750 | 58,353,552 |
| 2026-06-10 | 3.800 | 3.800 | 3.630 | 3.680 | 3.680 | 64,163,226 |
| 2026-06-09 | 3.780 | 3.840 | 3.670 | 3.800 | 3.800 | 75,079,348 |
| 2026-06-08 | 4.020 | 4.120 | 3.930 | 3.950 | 3.760 | 92,959,200 |
| 2026-06-05 | 4.130 | 4.220 | 4.020 | 4.080 | 3.884 | 112,064,906 |
| 2026-06-04 | 4.290 | 4.360 | 4.170 | 4.190 | 3.989 | 115,897,700 |
| 2026-06-03 | 4.260 | 4.390 | 4.160 | 4.320 | 4.112 | 179,499,193 |
| 2026-06-02 | 4.200 | 4.580 | 4.160 | 4.380 | 4.169 | 220,053,012 |
| 2026-06-01 | 4.250 | 4.270 | 3.970 | 4.160 | 3.960 | 125,010,984 |
| 2026-05-29 | 4.130 | 4.260 | 4.090 | 4.180 | 3.979 | 115,233,449 |
| 2026-05-28 | 4.070 | 4.180 | 4.060 | 4.140 | 3.941 | 107,083,865 |
| 2026-05-27 | 4.050 | 4.120 | 3.990 | 4.060 | 3.865 | 92,611,000 |
| 2026-05-26 | 4.040 | 4.100 | 4.000 | 4.060 | 3.865 | 83,816,400 |
| 2026-05-25 | 3.980 | 4.130 | 3.970 | 4.040 | 3.846 | 119,784,571 |
| 2026-05-22 | 3.760 | 4.080 | 3.730 | 3.990 | 3.798 | 174,422,555 |
| 2026-05-21 | 3.840 | 3.900 | 3.750 | 3.760 | 3.579 | 83,966,200 |
| 2026-05-20 | 3.940 | 3.940 | 3.830 | 3.860 | 3.674 | 82,849,446 |
| 2026-05-19 | 3.890 | 3.970 | 3.840 | 3.970 | 3.779 | 100,771,905 |
| 2026-05-18 | 3.670 | 4.000 | 3.650 | 3.920 | 3.731 | 156,056,868 |
| 2026-05-15 | 3.720 | 3.770 | 3.590 | 3.690 | 3.513 | 102,056,647 |
| 2026-05-14 | 3.910 | 3.970 | 3.700 | 3.720 | 3.541 | 154,818,971 |
| 2026-05-13 | 3.830 | 3.950 | 3.810 | 3.900 | 3.712 | 115,608,791 |
| 2026-05-12 | 3.760 | 3.870 | 3.720 | 3.830 | 3.646 | 113,955,201 |
| 2026-05-11 | 3.750 | 3.810 | 3.730 | 3.760 | 3.579 | 90,633,780 |
| 2026-05-08 | 3.670 | 3.870 | 3.650 | 3.730 | 3.551 | 108,474,791 |
| 2026-05-07 | 3.690 | 3.710 | 3.640 | 3.680 | 3.503 | 69,699,073 |
| 2026-05-06 | 3.600 | 3.690 | 3.600 | 3.680 | 3.503 | 67,301,700 |
| 2026-04-30 | 3.690 | 3.700 | 3.590 | 3.610 | 3.436 | 72,465,992 |
| 2026-04-29 | 3.680 | 3.730 | 3.660 | 3.710 | 3.532 | 54,975,096 |
| 2026-04-28 | 3.650 | 3.730 | 3.550 | 3.700 | 3.522 | 129,100,665 |
| 2026-04-27 | 3.650 | 3.850 | 3.650 | 3.760 | 3.579 | 102,060,199 |
| 2026-04-24 | 3.700 | 3.760 | 3.650 | 3.670 | 3.494 | 60,281,487 |
| 2026-04-23 | 3.720 | 3.750 | 3.640 | 3.720 | 3.541 | 58,780,322 |
| 2026-04-22 | 3.660 | 3.760 | 3.640 | 3.720 | 3.541 | 61,940,900 |
| 2026-04-21 | 3.630 | 3.690 | 3.580 | 3.670 | 3.494 | 66,872,333 |
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.