Huaihe Energy Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 3.540 | 3.590 | 3.540 | 3.590 | 3.417 | 38,762,150 |
| 2025-07-18 | 3.550 | 3.570 | 3.530 | 3.550 | 3.379 | 30,145,300 |
| 2025-07-17 | 3.540 | 3.560 | 3.530 | 3.550 | 3.379 | 25,768,000 |
| 2025-07-16 | 3.550 | 3.570 | 3.530 | 3.540 | 3.370 | 31,023,100 |
| 2025-07-15 | 3.650 | 3.660 | 3.540 | 3.560 | 3.389 | 69,043,700 |
| 2025-07-14 | 3.640 | 3.680 | 3.630 | 3.660 | 3.484 | 53,622,000 |
| 2025-07-11 | 3.650 | 3.660 | 3.610 | 3.650 | 3.474 | 41,524,618 |
| 2025-07-10 | 3.640 | 3.680 | 3.630 | 3.650 | 3.474 | 42,622,401 |
| 2025-07-09 | 3.670 | 3.720 | 3.640 | 3.650 | 3.474 | 56,852,600 |
| 2025-07-08 | 3.670 | 3.690 | 3.630 | 3.660 | 3.484 | 67,684,099 |
| 2025-07-07 | 3.610 | 3.710 | 3.610 | 3.690 | 3.513 | 101,718,799 |
| 2025-07-04 | 3.560 | 3.620 | 3.550 | 3.580 | 3.408 | 52,908,700 |
| 2025-07-03 | 3.570 | 3.570 | 3.530 | 3.570 | 3.398 | 30,812,146 |
| 2025-07-02 | 3.570 | 3.570 | 3.540 | 3.570 | 3.398 | 35,386,400 |
| 2025-07-01 | 3.490 | 3.570 | 3.480 | 3.560 | 3.389 | 65,767,345 |
| 2025-06-30 | 3.510 | 3.530 | 3.490 | 3.490 | 3.322 | 36,146,800 |
| 2025-06-27 | 3.510 | 3.540 | 3.500 | 3.510 | 3.341 | 33,859,300 |
| 2025-06-26 | 3.520 | 3.540 | 3.500 | 3.510 | 3.341 | 38,411,200 |
| 2025-06-25 | 3.510 | 3.540 | 3.500 | 3.530 | 3.360 | 35,585,499 |
| 2025-06-24 | 3.490 | 3.520 | 3.470 | 3.510 | 3.341 | 33,199,304 |
| 2025-06-23 | 3.450 | 3.510 | 3.420 | 3.500 | 3.332 | 46,274,100 |
| 2025-06-20 | 3.450 | 3.480 | 3.420 | 3.470 | 3.303 | 29,332,800 |
| 2025-06-19 | 3.520 | 3.530 | 3.440 | 3.450 | 3.284 | 42,091,600 |
| 2025-06-18 | 3.560 | 3.570 | 3.510 | 3.530 | 3.360 | 33,366,700 |
| 2025-06-17 | 3.570 | 3.580 | 3.520 | 3.560 | 3.389 | 33,714,500 |
| 2025-06-16 | 3.560 | 3.590 | 3.550 | 3.560 | 3.389 | 31,992,500 |
| 2025-06-13 | 3.610 | 3.630 | 3.560 | 3.570 | 3.398 | 46,377,499 |
| 2025-06-12 | 3.670 | 3.680 | 3.610 | 3.620 | 3.446 | 46,185,600 |
| 2025-06-11 | 3.660 | 3.690 | 3.620 | 3.680 | 3.503 | 51,000,600 |
| 2025-06-10 | 3.630 | 3.720 | 3.620 | 3.670 | 3.494 | 73,692,999 |
| 2025-06-09 | 3.650 | 3.660 | 3.620 | 3.640 | 3.465 | 31,430,100 |
| 2025-06-06 | 3.610 | 3.660 | 3.610 | 3.640 | 3.465 | 33,379,585 |
| 2025-06-05 | 3.660 | 3.670 | 3.610 | 3.630 | 3.455 | 42,647,400 |
| 2025-06-04 | 3.630 | 3.650 | 3.610 | 3.650 | 3.474 | 41,364,197 |
| 2025-06-03 | 3.580 | 3.630 | 3.560 | 3.620 | 3.446 | 40,039,212 |
| 2025-05-30 | 3.690 | 3.690 | 3.590 | 3.600 | 3.427 | 53,251,485 |
| 2025-05-29 | 3.650 | 3.720 | 3.640 | 3.690 | 3.513 | 55,459,235 |
| 2025-05-28 | 3.680 | 3.710 | 3.650 | 3.670 | 3.494 | 43,527,750 |
| 2025-05-27 | 3.710 | 3.720 | 3.650 | 3.700 | 3.522 | 57,564,151 |
| 2025-05-26 | 3.740 | 3.810 | 3.690 | 3.740 | 3.560 | 65,584,550 |
| 2025-05-23 | 3.740 | 3.740 | 3.660 | 3.690 | 3.513 | 65,456,657 |
| 2025-05-22 | 3.850 | 3.850 | 3.680 | 3.690 | 3.513 | 107,258,400 |
| 2025-05-21 | 3.850 | 3.930 | 3.830 | 3.850 | 3.665 | 99,087,352 |
| 2025-05-20 | 3.910 | 3.940 | 3.830 | 3.880 | 3.693 | 115,366,401 |
| 2025-05-19 | 3.850 | 4.050 | 3.830 | 3.900 | 3.712 | 175,805,821 |
| 2025-05-16 | 3.800 | 3.870 | 3.770 | 3.790 | 3.608 | 90,978,700 |
| 2025-05-15 | 3.850 | 3.940 | 3.800 | 3.810 | 3.627 | 127,273,300 |
| 2025-05-14 | 3.930 | 3.940 | 3.760 | 3.880 | 3.693 | 188,256,688 |
| 2025-05-13 | 3.980 | 4.030 | 3.910 | 3.930 | 3.741 | 174,646,282 |
| 2025-05-12 | 4.000 | 4.120 | 3.910 | 4.040 | 3.846 | 346,977,238 |
| 2025-05-09 | 3.550 | 3.840 | 3.520 | 3.840 | 3.655 | 188,682,539 |
| 2025-05-08 | 3.490 | 3.520 | 3.460 | 3.490 | 3.322 | 67,549,100 |
| 2025-05-07 | 3.540 | 3.560 | 3.480 | 3.500 | 3.332 | 85,234,000 |
| 2025-05-06 | 3.480 | 3.540 | 3.450 | 3.530 | 3.360 | 90,786,401 |
| 2025-04-30 | 3.520 | 3.560 | 3.450 | 3.470 | 3.303 | 85,047,500 |
| 2025-04-29 | 3.640 | 3.660 | 3.500 | 3.510 | 3.341 | 117,078,600 |
| 2025-04-28 | 3.830 | 3.830 | 3.660 | 3.680 | 3.503 | 135,322,800 |
| 2025-04-25 | 3.840 | 3.900 | 3.720 | 3.860 | 3.674 | 167,868,242 |
| 2025-04-24 | 3.770 | 3.900 | 3.680 | 3.820 | 3.636 | 168,439,168 |
| 2025-04-23 | 4.030 | 4.030 | 3.800 | 3.810 | 3.627 | 227,805,697 |
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.