Huaihe Energy Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 3.430 | 3.440 | 3.410 | 3.430 | 3.265 | 25,077,328 |
| 2026-01-14 | 3.480 | 3.500 | 3.420 | 3.430 | 3.265 | 53,518,078 |
| 2026-01-13 | 3.510 | 3.520 | 3.480 | 3.490 | 3.322 | 39,996,600 |
| 2026-01-12 | 3.460 | 3.520 | 3.460 | 3.510 | 3.341 | 45,325,069 |
| 2026-01-09 | 3.460 | 3.480 | 3.450 | 3.470 | 3.303 | 27,232,800 |
| 2026-01-08 | 3.470 | 3.480 | 3.450 | 3.460 | 3.294 | 23,398,500 |
| 2026-01-07 | 3.480 | 3.490 | 3.440 | 3.470 | 3.303 | 30,789,306 |
| 2026-01-06 | 3.430 | 3.490 | 3.430 | 3.480 | 3.313 | 35,793,679 |
| 2026-01-05 | 3.410 | 3.430 | 3.400 | 3.430 | 3.265 | 35,903,367 |
| 2025-12-31 | 3.360 | 3.420 | 3.350 | 3.400 | 3.237 | 44,240,400 |
| 2025-12-30 | 3.460 | 3.460 | 3.360 | 3.370 | 3.208 | 62,443,785 |
| 2025-12-29 | 3.560 | 3.560 | 3.450 | 3.460 | 3.294 | 72,653,900 |
| 2025-12-26 | 3.560 | 3.580 | 3.550 | 3.560 | 3.389 | 24,862,901 |
| 2025-12-25 | 3.570 | 3.580 | 3.560 | 3.570 | 3.398 | 21,060,480 |
| 2025-12-24 | 3.570 | 3.580 | 3.550 | 3.570 | 3.398 | 27,061,813 |
| 2025-12-23 | 3.600 | 3.640 | 3.570 | 3.570 | 3.398 | 26,014,664 |
| 2025-12-22 | 3.570 | 3.620 | 3.560 | 3.600 | 3.427 | 27,159,138 |
| 2025-12-19 | 3.540 | 3.590 | 3.520 | 3.580 | 3.408 | 34,061,529 |
| 2025-12-18 | 3.540 | 3.550 | 3.510 | 3.540 | 3.370 | 35,180,930 |
| 2025-12-17 | 3.530 | 3.550 | 3.490 | 3.540 | 3.370 | 32,534,562 |
| 2025-12-16 | 3.610 | 3.610 | 3.530 | 3.540 | 3.370 | 47,169,199 |
| 2025-12-15 | 3.600 | 3.630 | 3.590 | 3.610 | 3.436 | 29,668,000 |
| 2025-12-12 | 3.590 | 3.640 | 3.580 | 3.600 | 3.427 | 34,060,551 |
| 2025-12-11 | 3.580 | 3.660 | 3.570 | 3.580 | 3.408 | 40,319,351 |
| 2025-12-10 | 3.560 | 3.590 | 3.550 | 3.580 | 3.408 | 28,353,468 |
| 2025-12-09 | 3.600 | 3.610 | 3.550 | 3.560 | 3.389 | 32,508,538 |
| 2025-12-08 | 3.650 | 3.650 | 3.580 | 3.610 | 3.436 | 45,299,550 |
| 2025-12-05 | 3.600 | 3.640 | 3.570 | 3.630 | 3.455 | 33,973,352 |
| 2025-12-04 | 3.630 | 3.640 | 3.590 | 3.600 | 3.427 | 33,570,059 |
| 2025-12-03 | 3.600 | 3.650 | 3.590 | 3.630 | 3.455 | 47,763,710 |
| 2025-12-02 | 3.590 | 3.610 | 3.590 | 3.610 | 3.436 | 25,227,887 |
| 2025-12-01 | 3.640 | 3.650 | 3.590 | 3.600 | 3.427 | 45,969,000 |
| 2025-11-28 | 3.600 | 3.650 | 3.580 | 3.630 | 3.455 | 37,624,500 |
| 2025-11-27 | 3.590 | 3.620 | 3.560 | 3.610 | 3.436 | 42,371,400 |
| 2025-11-26 | 3.600 | 3.620 | 3.580 | 3.590 | 3.417 | 38,941,240 |
| 2025-11-25 | 3.620 | 3.630 | 3.590 | 3.610 | 3.436 | 48,025,300 |
| 2025-11-24 | 3.640 | 3.680 | 3.590 | 3.620 | 3.446 | 51,462,658 |
| 2025-11-21 | 3.670 | 3.680 | 3.590 | 3.610 | 3.436 | 55,849,316 |
| 2025-11-20 | 3.740 | 3.750 | 3.670 | 3.690 | 3.513 | 40,732,204 |
| 2025-11-19 | 3.730 | 3.760 | 3.700 | 3.740 | 3.560 | 39,641,036 |
| 2025-11-18 | 3.770 | 3.780 | 3.690 | 3.730 | 3.551 | 57,030,191 |
| 2025-11-17 | 3.840 | 3.880 | 3.750 | 3.790 | 3.608 | 62,056,529 |
| 2025-11-14 | 3.790 | 3.890 | 3.790 | 3.830 | 3.646 | 75,179,958 |
| 2025-11-13 | 3.760 | 3.820 | 3.730 | 3.800 | 3.617 | 76,605,688 |
| 2025-11-12 | 3.700 | 3.810 | 3.680 | 3.750 | 3.570 | 74,966,284 |
| 2025-11-11 | 3.710 | 3.710 | 3.660 | 3.700 | 3.522 | 58,622,239 |
| 2025-11-10 | 3.760 | 3.780 | 3.700 | 3.720 | 3.541 | 60,950,089 |
| 2025-11-07 | 3.740 | 3.810 | 3.720 | 3.760 | 3.579 | 60,949,660 |
| 2025-11-06 | 3.870 | 3.880 | 3.720 | 3.740 | 3.560 | 105,979,340 |
| 2025-11-05 | 3.850 | 3.910 | 3.780 | 3.840 | 3.655 | 80,571,991 |
| 2025-11-04 | 3.800 | 3.890 | 3.760 | 3.870 | 3.684 | 116,215,781 |
| 2025-11-03 | 3.750 | 3.810 | 3.740 | 3.760 | 3.579 | 80,846,633 |
| 2025-10-31 | 3.720 | 3.770 | 3.670 | 3.730 | 3.551 | 134,887,729 |
| 2025-10-30 | 3.590 | 3.880 | 3.590 | 3.760 | 3.579 | 250,681,757 |
| 2025-10-29 | 3.510 | 3.540 | 3.480 | 3.530 | 3.360 | 36,217,088 |
| 2025-10-28 | 3.500 | 3.530 | 3.490 | 3.510 | 3.341 | 28,916,800 |
| 2025-10-27 | 3.470 | 3.540 | 3.450 | 3.500 | 3.332 | 40,225,241 |
| 2025-10-24 | 3.540 | 3.550 | 3.460 | 3.470 | 3.303 | 44,053,189 |
| 2025-10-23 | 3.470 | 3.540 | 3.460 | 3.540 | 3.370 | 56,784,972 |
| 2025-10-22 | 3.460 | 3.480 | 3.450 | 3.480 | 3.313 | 26,717,758 |
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.