Huaihe Energy Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 3.610 | 3.640 | 3.590 | 3.600 | 3.427 | 48,654,918 |
| 2026-04-17 | 3.640 | 3.650 | 3.590 | 3.620 | 3.446 | 44,110,870 |
| 2026-04-16 | 3.680 | 3.690 | 3.630 | 3.660 | 3.484 | 48,026,700 |
| 2026-04-15 | 3.690 | 3.720 | 3.660 | 3.680 | 3.503 | 34,202,067 |
| 2026-04-14 | 3.770 | 3.780 | 3.660 | 3.690 | 3.513 | 48,207,100 |
| 2026-04-13 | 3.750 | 3.770 | 3.700 | 3.760 | 3.579 | 41,902,000 |
| 2026-04-10 | 3.760 | 3.780 | 3.730 | 3.740 | 3.560 | 29,726,700 |
| 2026-04-09 | 3.760 | 3.790 | 3.720 | 3.730 | 3.551 | 38,277,500 |
| 2026-04-08 | 3.770 | 3.790 | 3.720 | 3.780 | 3.598 | 44,772,126 |
| 2026-04-07 | 3.730 | 3.770 | 3.660 | 3.720 | 3.541 | 59,572,000 |
| 2026-04-03 | 3.870 | 3.870 | 3.720 | 3.730 | 3.551 | 41,431,500 |
| 2026-04-02 | 3.880 | 3.950 | 3.820 | 3.850 | 3.665 | 58,427,700 |
| 2026-04-01 | 3.880 | 3.920 | 3.860 | 3.890 | 3.703 | 51,667,400 |
| 2026-03-31 | 3.990 | 4.000 | 3.840 | 3.840 | 3.655 | 88,937,443 |
| 2026-03-30 | 4.030 | 4.110 | 3.910 | 4.000 | 3.808 | 76,361,911 |
| 2026-03-27 | 4.030 | 4.090 | 4.000 | 4.030 | 3.836 | 58,588,001 |
| 2026-03-26 | 4.130 | 4.150 | 4.010 | 4.060 | 3.865 | 82,845,757 |
| 2026-03-25 | 4.050 | 4.200 | 4.000 | 4.160 | 3.960 | 88,263,713 |
| 2026-03-24 | 4.000 | 4.070 | 3.950 | 4.060 | 3.865 | 87,527,489 |
| 2026-03-23 | 4.050 | 4.100 | 3.930 | 3.950 | 3.760 | 115,938,402 |
| 2026-03-20 | 4.160 | 4.250 | 4.060 | 4.100 | 3.903 | 103,540,551 |
| 2026-03-19 | 4.150 | 4.240 | 4.110 | 4.190 | 3.989 | 95,604,734 |
| 2026-03-18 | 4.000 | 4.290 | 4.000 | 4.180 | 3.979 | 137,093,572 |
| 2026-03-17 | 3.990 | 4.060 | 3.960 | 4.010 | 3.817 | 60,342,444 |
| 2026-03-16 | 3.960 | 4.070 | 3.900 | 3.990 | 3.798 | 88,230,703 |
| 2026-03-13 | 3.990 | 4.010 | 3.920 | 3.940 | 3.751 | 62,304,598 |
| 2026-03-12 | 3.890 | 4.000 | 3.870 | 3.980 | 3.789 | 86,527,330 |
| 2026-03-11 | 3.840 | 3.910 | 3.760 | 3.890 | 3.703 | 65,813,813 |
| 2026-03-10 | 3.840 | 3.900 | 3.820 | 3.850 | 3.665 | 61,618,578 |
| 2026-03-09 | 3.820 | 3.930 | 3.800 | 3.890 | 3.703 | 88,299,350 |
| 2026-03-06 | 3.760 | 3.830 | 3.740 | 3.820 | 3.636 | 52,775,778 |
| 2026-03-05 | 3.720 | 3.780 | 3.710 | 3.770 | 3.589 | 60,880,691 |
| 2026-03-04 | 3.700 | 3.740 | 3.640 | 3.720 | 3.541 | 68,009,026 |
| 2026-03-03 | 3.720 | 3.770 | 3.680 | 3.720 | 3.541 | 78,971,700 |
| 2026-03-02 | 3.680 | 3.740 | 3.670 | 3.730 | 3.551 | 57,574,214 |
| 2026-02-27 | 3.630 | 3.710 | 3.620 | 3.700 | 3.522 | 51,332,339 |
| 2026-02-26 | 3.610 | 3.650 | 3.590 | 3.640 | 3.465 | 43,957,300 |
| 2026-02-25 | 3.610 | 3.640 | 3.580 | 3.600 | 3.427 | 44,898,415 |
| 2026-02-24 | 3.530 | 3.620 | 3.530 | 3.610 | 3.436 | 61,761,817 |
| 2026-02-13 | 3.530 | 3.550 | 3.490 | 3.510 | 3.341 | 45,711,658 |
| 2026-02-12 | 3.580 | 3.580 | 3.510 | 3.550 | 3.379 | 62,195,086 |
| 2026-02-11 | 3.500 | 3.600 | 3.500 | 3.580 | 3.408 | 123,601,983 |
| 2026-02-10 | 3.440 | 3.450 | 3.410 | 3.420 | 3.256 | 20,417,859 |
| 2026-02-09 | 3.450 | 3.470 | 3.430 | 3.430 | 3.265 | 25,298,029 |
| 2026-02-06 | 3.430 | 3.460 | 3.400 | 3.430 | 3.265 | 35,597,978 |
| 2026-02-05 | 3.440 | 3.470 | 3.410 | 3.440 | 3.275 | 47,418,371 |
| 2026-02-04 | 3.340 | 3.450 | 3.330 | 3.440 | 3.275 | 61,399,820 |
| 2026-02-03 | 3.360 | 3.380 | 3.320 | 3.340 | 3.179 | 36,040,216 |
| 2026-02-02 | 3.410 | 3.440 | 3.340 | 3.350 | 3.189 | 65,108,200 |
| 2026-01-30 | 3.460 | 3.510 | 3.410 | 3.420 | 3.256 | 55,363,546 |
| 2026-01-29 | 3.450 | 3.480 | 3.430 | 3.460 | 3.294 | 48,176,440 |
| 2026-01-28 | 3.410 | 3.470 | 3.390 | 3.450 | 3.284 | 55,452,378 |
| 2026-01-27 | 3.450 | 3.460 | 3.380 | 3.410 | 3.246 | 49,380,400 |
| 2026-01-26 | 3.470 | 3.480 | 3.430 | 3.450 | 3.284 | 51,270,460 |
| 2026-01-23 | 3.490 | 3.490 | 3.460 | 3.470 | 3.303 | 37,959,100 |
| 2026-01-22 | 3.460 | 3.490 | 3.450 | 3.480 | 3.313 | 36,211,179 |
| 2026-01-21 | 3.490 | 3.490 | 3.440 | 3.460 | 3.294 | 33,843,949 |
| 2026-01-20 | 3.460 | 3.500 | 3.440 | 3.490 | 3.322 | 36,652,050 |
| 2026-01-19 | 3.420 | 3.480 | 3.400 | 3.460 | 3.294 | 42,451,856 |
| 2026-01-16 | 3.430 | 3.470 | 3.400 | 3.420 | 3.256 | 36,101,524 |
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.