Huaihe Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	2.340	2.400	2.320	2.370	2.186	25,192,640
2022-01-27	2.350	2.390	2.310	2.320	2.140	21,600,701
2022-01-26	2.350	2.370	2.310	2.350	2.168	19,379,990
2022-01-25	2.410	2.410	2.320	2.320	2.140	26,311,394
2022-01-24	2.420	2.450	2.400	2.410	2.223	20,850,800
2022-01-21	2.440	2.470	2.400	2.430	2.242	20,090,200
2022-01-20	2.480	2.490	2.430	2.450	2.260	16,883,512
2022-01-19	2.460	2.510	2.450	2.470	2.279	16,697,200
2022-01-18	2.490	2.500	2.450	2.460	2.269	16,208,503
2022-01-17	2.440	2.490	2.440	2.480	2.288	20,628,200
2022-01-14	2.540	2.540	2.420	2.430	2.242	51,620,763
2022-01-13	2.490	2.630	2.480	2.540	2.343	57,579,151
2022-01-12	2.510	2.530	2.460	2.480	2.288	25,771,400
2022-01-11	2.510	2.540	2.500	2.510	2.315	25,993,951
2022-01-10	2.510	2.560	2.490	2.510	2.315	26,051,800
2022-01-07	2.500	2.570	2.480	2.500	2.306	38,789,040
2022-01-06	2.480	2.520	2.470	2.490	2.297	21,053,200
2022-01-05	2.530	2.550	2.460	2.480	2.288	34,385,600
2022-01-04	2.420	2.600	2.420	2.540	2.343	70,624,098
2021-12-31	2.440	2.450	2.390	2.400	2.214	40,375,500
2021-12-30	2.470	2.490	2.420	2.440	2.251	38,387,774
2021-12-29	2.500	2.550	2.460	2.480	2.288	33,013,780
2021-12-28	2.560	2.560	2.490	2.500	2.306	24,900,000
2021-12-27	2.520	2.610	2.510	2.550	2.352	38,197,500
2021-12-24	2.580	2.590	2.490	2.520	2.325	50,274,800
2021-12-23	2.590	2.630	2.540	2.580	2.380	44,676,297
2021-12-22	2.590	2.600	2.540	2.590	2.389	48,802,261
2021-12-21	2.480	2.630	2.480	2.570	2.371	54,517,800
2021-12-20	2.460	2.510	2.450	2.500	2.306	38,652,553
2021-12-17	2.460	2.490	2.430	2.460	2.269	25,196,710
2021-12-16	2.400	2.470	2.400	2.460	2.269	31,775,155
2021-12-15	2.340	2.460	2.320	2.410	2.223	41,944,426
2021-12-14	2.330	2.350	2.320	2.350	2.168	16,949,804
2021-12-13	2.340	2.360	2.320	2.340	2.159	21,898,762
2021-12-10	2.330	2.390	2.310	2.350	2.168	28,442,132
2021-12-09	2.300	2.340	2.300	2.330	2.149	25,206,244
2021-12-08	2.310	2.320	2.270	2.310	2.131	23,987,672
2021-12-07	2.290	2.330	2.250	2.300	2.122	24,126,100
2021-12-06	2.290	2.320	2.270	2.280	2.103	24,382,300
2021-12-03	2.280	2.340	2.250	2.290	2.112	43,262,772
2021-12-02	2.210	2.340	2.200	2.270	2.094	57,608,000
2021-12-01	2.180	2.210	2.170	2.200	2.029	18,956,700
2021-11-30	2.170	2.190	2.160	2.180	2.011	14,020,400
2021-11-29	2.180	2.190	2.160	2.160	1.993	21,128,469
2021-11-26	2.230	2.240	2.200	2.200	2.029	20,717,300
2021-11-25	2.240	2.270	2.240	2.240	2.066	17,580,600
2021-11-24	2.240	2.250	2.210	2.240	2.066	19,429,578
2021-11-23	2.210	2.250	2.200	2.230	2.057	20,569,404
2021-11-22	2.220	2.230	2.200	2.200	2.029	19,795,500
2021-11-19	2.200	2.230	2.180	2.230	2.057	18,350,408
2021-11-18	2.200	2.210	2.180	2.200	2.029	19,928,204
2021-11-17	2.180	2.200	2.180	2.200	2.029	14,038,001
2021-11-16	2.190	2.210	2.180	2.180	2.011	16,918,500
2021-11-15	2.180	2.210	2.170	2.190	2.020	17,791,600
2021-11-12	2.200	2.210	2.170	2.180	2.011	20,343,901
2021-11-11	2.170	2.210	2.170	2.190	2.020	18,945,200
2021-11-10	2.180	2.190	2.150	2.180	2.011	19,314,900
2021-11-09	2.170	2.200	2.160	2.180	2.011	19,032,512
2021-11-08	2.140	2.200	2.140	2.160	1.993	25,549,488
2021-11-05	2.180	2.190	2.140	2.140	1.974	24,690,515

← NewerPage 20 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.