Huaihe Energy Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 3.930 | 4.160 | 3.910 | 4.070 | 3.874 | 295,027,578 |
| 2025-04-21 | 4.000 | 4.080 | 3.900 | 3.960 | 3.770 | 270,160,073 |
| 2025-04-18 | 3.980 | 4.240 | 3.810 | 3.900 | 3.712 | 455,235,108 |
| 2025-04-17 | 3.810 | 3.980 | 3.670 | 3.980 | 3.789 | 406,838,015 |
| 2025-04-16 | 3.440 | 3.750 | 3.430 | 3.620 | 3.446 | 184,444,008 |
| 2025-04-15 | 3.480 | 3.480 | 3.380 | 3.410 | 3.246 | 49,557,751 |
| 2025-04-14 | 3.430 | 3.470 | 3.380 | 3.460 | 3.294 | 62,374,300 |
| 2025-04-11 | 3.500 | 3.510 | 3.420 | 3.430 | 3.265 | 76,230,100 |
| 2025-04-10 | 3.580 | 3.620 | 3.490 | 3.520 | 3.351 | 120,688,866 |
| 2025-04-09 | 3.440 | 3.650 | 3.340 | 3.540 | 3.370 | 132,997,748 |
| 2025-04-08 | 3.300 | 3.480 | 3.300 | 3.440 | 3.275 | 91,784,403 |
| 2025-04-07 | 3.390 | 3.590 | 3.170 | 3.290 | 3.132 | 142,829,899 |
| 2025-04-03 | 3.400 | 3.530 | 3.370 | 3.510 | 3.341 | 98,008,700 |
| 2025-04-02 | 3.380 | 3.450 | 3.360 | 3.420 | 3.256 | 64,176,725 |
| 2025-04-01 | 3.370 | 3.440 | 3.340 | 3.350 | 3.189 | 47,635,026 |
| 2025-03-31 | 3.330 | 3.430 | 3.250 | 3.370 | 3.208 | 63,057,999 |
| 2025-03-28 | 3.590 | 3.590 | 3.320 | 3.330 | 3.170 | 130,306,166 |
| 2025-03-27 | 3.550 | 3.570 | 3.460 | 3.520 | 3.351 | 56,166,600 |
| 2025-03-26 | 3.670 | 3.670 | 3.540 | 3.570 | 3.398 | 65,581,600 |
| 2025-03-25 | 3.510 | 3.690 | 3.490 | 3.670 | 3.494 | 90,828,334 |
| 2025-03-24 | 3.470 | 3.520 | 3.440 | 3.500 | 3.332 | 55,345,600 |
| 2025-03-21 | 3.410 | 3.490 | 3.400 | 3.460 | 3.294 | 46,433,800 |
| 2025-03-20 | 3.420 | 3.450 | 3.400 | 3.420 | 3.256 | 31,390,691 |
| 2025-03-19 | 3.380 | 3.430 | 3.350 | 3.420 | 3.256 | 32,817,050 |
| 2025-03-18 | 3.400 | 3.420 | 3.350 | 3.390 | 3.227 | 36,145,400 |
| 2025-03-17 | 3.420 | 3.440 | 3.350 | 3.400 | 3.237 | 49,898,810 |
| 2025-03-14 | 3.300 | 3.400 | 3.260 | 3.380 | 3.217 | 74,093,173 |
| 2025-03-13 | 3.240 | 3.300 | 3.230 | 3.280 | 3.122 | 59,457,201 |
| 2025-03-12 | 3.170 | 3.270 | 3.170 | 3.240 | 3.084 | 58,926,300 |
| 2025-03-11 | 3.150 | 3.180 | 3.130 | 3.180 | 3.027 | 22,453,000 |
| 2025-03-10 | 3.180 | 3.180 | 3.140 | 3.170 | 3.018 | 26,794,001 |
| 2025-03-07 | 3.160 | 3.180 | 3.140 | 3.150 | 2.999 | 29,109,568 |
| 2025-03-06 | 3.140 | 3.170 | 3.130 | 3.160 | 3.008 | 34,002,841 |
| 2025-03-05 | 3.180 | 3.180 | 3.110 | 3.150 | 2.999 | 34,069,039 |
| 2025-03-04 | 3.130 | 3.230 | 3.130 | 3.180 | 3.027 | 55,395,522 |
| 2025-03-03 | 3.100 | 3.180 | 3.090 | 3.130 | 2.979 | 53,045,800 |
| 2025-02-28 | 3.120 | 3.150 | 3.090 | 3.090 | 2.941 | 42,677,500 |
| 2025-02-27 | 3.170 | 3.180 | 3.090 | 3.140 | 2.989 | 46,891,800 |
| 2025-02-26 | 3.090 | 3.160 | 3.090 | 3.160 | 3.008 | 55,770,804 |
| 2025-02-25 | 3.100 | 3.140 | 3.070 | 3.080 | 2.932 | 40,133,801 |
| 2025-02-24 | 3.090 | 3.140 | 3.080 | 3.120 | 2.970 | 41,267,505 |
| 2025-02-21 | 3.090 | 3.110 | 3.070 | 3.090 | 2.941 | 42,816,303 |
| 2025-02-20 | 3.120 | 3.130 | 3.080 | 3.080 | 2.932 | 49,347,831 |
| 2025-02-19 | 3.160 | 3.170 | 3.080 | 3.130 | 2.979 | 59,190,500 |
| 2025-02-18 | 3.240 | 3.240 | 3.140 | 3.160 | 3.008 | 47,065,562 |
| 2025-02-17 | 3.200 | 3.240 | 3.180 | 3.240 | 3.084 | 46,908,340 |
| 2025-02-14 | 3.250 | 3.250 | 3.200 | 3.210 | 3.056 | 49,694,316 |
| 2025-02-13 | 3.270 | 3.280 | 3.250 | 3.250 | 3.094 | 37,729,200 |
| 2025-02-12 | 3.290 | 3.310 | 3.240 | 3.270 | 3.113 | 44,556,334 |
| 2025-02-11 | 3.280 | 3.300 | 3.250 | 3.290 | 3.132 | 49,765,805 |
| 2025-02-10 | 3.280 | 3.300 | 3.250 | 3.270 | 3.113 | 52,308,291 |
| 2025-02-07 | 3.270 | 3.320 | 3.240 | 3.290 | 3.132 | 56,505,664 |
| 2025-02-06 | 3.250 | 3.280 | 3.210 | 3.270 | 3.113 | 42,621,464 |
| 2025-02-05 | 3.350 | 3.370 | 3.240 | 3.250 | 3.094 | 51,996,708 |
| 2025-01-27 | 3.310 | 3.370 | 3.290 | 3.330 | 3.170 | 50,822,899 |
| 2025-01-24 | 3.260 | 3.290 | 3.250 | 3.290 | 3.132 | 34,801,400 |
| 2025-01-23 | 3.340 | 3.360 | 3.260 | 3.260 | 3.103 | 47,708,502 |
| 2025-01-22 | 3.320 | 3.320 | 3.240 | 3.300 | 3.141 | 44,567,700 |
| 2025-01-21 | 3.240 | 3.390 | 3.240 | 3.330 | 3.170 | 85,687,460 |
| 2025-01-20 | 3.260 | 3.270 | 3.210 | 3.230 | 3.075 | 40,085,560 |
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.