Huaihe Energy Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 3.250 | 3.260 | 3.210 | 3.230 | 3.075 | 41,369,500 |
| 2025-01-16 | 3.260 | 3.320 | 3.230 | 3.250 | 3.094 | 52,089,236 |
| 2025-01-15 | 3.320 | 3.320 | 3.230 | 3.250 | 3.094 | 46,808,145 |
| 2025-01-14 | 3.200 | 3.340 | 3.200 | 3.320 | 3.160 | 65,130,530 |
| 2025-01-13 | 3.170 | 3.230 | 3.170 | 3.200 | 3.046 | 41,641,841 |
| 2025-01-10 | 3.270 | 3.330 | 3.200 | 3.200 | 3.046 | 56,980,700 |
| 2025-01-09 | 3.250 | 3.350 | 3.210 | 3.300 | 3.141 | 75,601,964 |
| 2025-01-08 | 3.360 | 3.390 | 3.230 | 3.280 | 3.122 | 81,383,243 |
| 2025-01-07 | 3.420 | 3.420 | 3.280 | 3.360 | 3.198 | 93,014,001 |
| 2025-01-06 | 3.590 | 3.590 | 3.390 | 3.420 | 3.256 | 112,674,571 |
| 2025-01-03 | 3.470 | 3.850 | 3.390 | 3.680 | 3.503 | 173,256,945 |
| 2025-01-02 | 3.800 | 3.800 | 3.570 | 3.570 | 3.398 | 180,875,252 |
| 2024-12-31 | 4.760 | 4.760 | 3.900 | 3.970 | 3.779 | 328,419,013 |
| 2024-12-30 | 4.330 | 4.330 | 4.330 | 4.330 | 4.122 | 0 |
| 2024-12-27 | 4.330 | 4.330 | 4.330 | 4.330 | 4.122 | 0 |
| 2024-12-26 | 4.330 | 4.330 | 4.330 | 4.330 | 4.122 | 0 |
| 2024-12-25 | 4.330 | 4.330 | 4.330 | 4.330 | 4.122 | 0 |
| 2024-12-24 | 4.330 | 4.330 | 4.330 | 4.330 | 4.122 | 0 |
| 2024-12-23 | 4.330 | 4.330 | 4.330 | 4.330 | 4.122 | 0 |
| 2024-12-20 | 4.330 | 4.330 | 4.330 | 4.330 | 4.122 | 0 |
| 2024-12-19 | 4.330 | 4.330 | 4.330 | 4.330 | 4.122 | 0 |
| 2024-12-18 | 4.330 | 4.330 | 4.330 | 4.330 | 4.122 | 0 |
| 2024-12-17 | 4.330 | 4.330 | 4.330 | 4.330 | 4.122 | 0 |
| 2024-12-16 | 4.290 | 4.390 | 4.270 | 4.330 | 4.122 | 58,674,008 |
| 2024-12-13 | 4.280 | 4.370 | 4.250 | 4.260 | 4.055 | 43,677,592 |
| 2024-12-12 | 4.380 | 4.400 | 4.220 | 4.290 | 4.084 | 77,034,263 |
| 2024-12-11 | 4.360 | 4.450 | 4.260 | 4.380 | 4.169 | 76,706,832 |
| 2024-12-10 | 4.370 | 4.500 | 4.290 | 4.360 | 4.150 | 157,470,608 |
| 2024-12-09 | 4.000 | 4.370 | 3.990 | 4.370 | 4.160 | 136,514,317 |
| 2024-12-06 | 3.890 | 3.980 | 3.870 | 3.970 | 3.779 | 37,585,800 |
| 2024-12-05 | 3.970 | 3.990 | 3.840 | 3.880 | 3.693 | 45,779,853 |
| 2024-12-04 | 4.020 | 4.060 | 3.950 | 3.980 | 3.789 | 36,466,200 |
| 2024-12-03 | 4.000 | 4.070 | 3.920 | 4.040 | 3.846 | 71,016,025 |
| 2024-12-02 | 3.850 | 4.030 | 3.810 | 4.000 | 3.808 | 72,187,314 |
| 2024-11-29 | 3.760 | 3.980 | 3.760 | 3.860 | 3.674 | 86,333,263 |
| 2024-11-28 | 3.700 | 3.790 | 3.680 | 3.760 | 3.579 | 38,956,124 |
| 2024-11-27 | 3.620 | 3.710 | 3.530 | 3.700 | 3.522 | 38,022,249 |
| 2024-11-26 | 3.610 | 3.660 | 3.580 | 3.610 | 3.436 | 17,568,376 |
| 2024-11-25 | 3.680 | 3.690 | 3.580 | 3.620 | 3.446 | 31,763,919 |
| 2024-11-22 | 3.820 | 3.830 | 3.650 | 3.670 | 3.494 | 44,905,269 |
| 2024-11-21 | 3.630 | 3.840 | 3.610 | 3.800 | 3.617 | 72,869,654 |
| 2024-11-20 | 3.620 | 3.630 | 3.590 | 3.620 | 3.446 | 18,872,100 |
| 2024-11-19 | 3.610 | 3.670 | 3.560 | 3.630 | 3.455 | 27,242,276 |
| 2024-11-18 | 3.600 | 3.670 | 3.570 | 3.600 | 3.427 | 40,309,309 |
| 2024-11-15 | 3.520 | 3.620 | 3.520 | 3.560 | 3.389 | 27,757,564 |
| 2024-11-14 | 3.630 | 3.630 | 3.520 | 3.520 | 3.351 | 31,785,405 |
| 2024-11-13 | 3.650 | 3.660 | 3.600 | 3.630 | 3.455 | 27,693,866 |
| 2024-11-12 | 3.650 | 3.680 | 3.610 | 3.640 | 3.465 | 38,145,321 |
| 2024-11-11 | 3.750 | 3.750 | 3.610 | 3.640 | 3.465 | 57,652,997 |
| 2024-11-08 | 3.830 | 3.840 | 3.710 | 3.750 | 3.570 | 36,335,239 |
| 2024-11-07 | 3.710 | 3.830 | 3.690 | 3.820 | 3.636 | 34,773,373 |
| 2024-11-06 | 3.830 | 3.850 | 3.710 | 3.740 | 3.560 | 36,951,562 |
| 2024-11-05 | 3.670 | 3.800 | 3.660 | 3.790 | 3.608 | 46,068,404 |
| 2024-11-04 | 3.760 | 3.770 | 3.640 | 3.670 | 3.494 | 47,003,696 |
| 2024-11-01 | 3.730 | 3.800 | 3.710 | 3.760 | 3.579 | 38,532,416 |
| 2024-10-31 | 3.870 | 3.880 | 3.680 | 3.740 | 3.560 | 74,336,672 |
| 2024-10-30 | 3.920 | 3.950 | 3.830 | 3.880 | 3.693 | 42,612,774 |
| 2024-10-29 | 3.990 | 4.040 | 3.910 | 3.940 | 3.751 | 47,907,560 |
| 2024-10-28 | 4.000 | 4.030 | 3.840 | 3.980 | 3.789 | 67,470,818 |
| 2024-10-25 | 4.050 | 4.080 | 3.910 | 4.060 | 3.865 | 62,236,322 |
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.