Huaihe Energy Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 3.920 | 4.060 | 3.860 | 4.050 | 3.855 | 68,736,765 |
| 2024-10-23 | 3.920 | 4.040 | 3.870 | 3.920 | 3.731 | 50,357,177 |
| 2024-10-22 | 3.650 | 3.920 | 3.630 | 3.900 | 3.712 | 69,660,928 |
| 2024-10-21 | 3.690 | 3.720 | 3.600 | 3.650 | 3.474 | 35,418,400 |
| 2024-10-18 | 3.650 | 3.750 | 3.550 | 3.690 | 3.513 | 39,369,864 |
| 2024-10-17 | 3.800 | 3.820 | 3.640 | 3.650 | 3.474 | 34,665,590 |
| 2024-10-16 | 3.730 | 3.850 | 3.710 | 3.780 | 3.598 | 28,776,705 |
| 2024-10-15 | 3.870 | 3.950 | 3.730 | 3.770 | 3.589 | 66,834,676 |
| 2024-10-14 | 3.650 | 3.880 | 3.620 | 3.870 | 3.684 | 52,955,241 |
| 2024-10-11 | 3.740 | 3.740 | 3.590 | 3.630 | 3.455 | 33,856,897 |
| 2024-10-10 | 3.600 | 3.850 | 3.590 | 3.730 | 3.551 | 54,568,738 |
| 2024-10-09 | 3.940 | 3.950 | 3.560 | 3.590 | 3.417 | 62,548,319 |
| 2024-10-08 | 4.190 | 4.210 | 3.830 | 3.920 | 3.731 | 78,725,635 |
| 2024-09-30 | 3.660 | 3.870 | 3.650 | 3.830 | 3.646 | 60,831,114 |
| 2024-09-27 | 3.530 | 3.570 | 3.480 | 3.560 | 3.389 | 22,855,800 |
| 2024-09-26 | 3.440 | 3.510 | 3.410 | 3.510 | 3.341 | 24,001,700 |
| 2024-09-25 | 3.430 | 3.500 | 3.420 | 3.440 | 3.275 | 26,146,402 |
| 2024-09-24 | 3.320 | 3.470 | 3.320 | 3.420 | 3.256 | 36,505,800 |
| 2024-09-23 | 3.260 | 3.340 | 3.230 | 3.320 | 3.160 | 22,487,745 |
| 2024-09-20 | 3.260 | 3.270 | 3.200 | 3.250 | 3.094 | 17,968,100 |
| 2024-09-19 | 3.260 | 3.300 | 3.210 | 3.250 | 3.094 | 18,033,500 |
| 2024-09-18 | 3.250 | 3.280 | 3.170 | 3.250 | 3.094 | 17,707,100 |
| 2024-09-13 | 3.190 | 3.270 | 3.170 | 3.250 | 3.094 | 21,398,100 |
| 2024-09-12 | 3.170 | 3.250 | 3.160 | 3.190 | 3.037 | 21,006,300 |
| 2024-09-11 | 3.270 | 3.290 | 3.170 | 3.190 | 3.037 | 26,321,845 |
| 2024-09-10 | 3.320 | 3.350 | 3.250 | 3.300 | 3.141 | 21,593,501 |
| 2024-09-09 | 3.370 | 3.380 | 3.290 | 3.320 | 3.160 | 18,979,500 |
| 2024-09-06 | 3.410 | 3.420 | 3.360 | 3.380 | 3.217 | 19,178,200 |
| 2024-09-05 | 3.460 | 3.480 | 3.390 | 3.410 | 3.246 | 17,860,600 |
| 2024-09-04 | 3.470 | 3.490 | 3.430 | 3.450 | 3.284 | 16,948,928 |
| 2024-09-03 | 3.490 | 3.530 | 3.450 | 3.480 | 3.313 | 19,198,200 |
| 2024-09-02 | 3.560 | 3.570 | 3.470 | 3.480 | 3.313 | 32,412,600 |
| 2024-08-30 | 3.590 | 3.610 | 3.540 | 3.560 | 3.389 | 30,749,200 |
| 2024-08-29 | 3.660 | 3.660 | 3.570 | 3.610 | 3.436 | 35,066,218 |
| 2024-08-28 | 3.680 | 3.740 | 3.580 | 3.660 | 3.484 | 41,546,800 |
| 2024-08-27 | 3.690 | 3.740 | 3.690 | 3.720 | 3.541 | 14,026,128 |
| 2024-08-26 | 3.740 | 3.770 | 3.690 | 3.730 | 3.551 | 17,250,222 |
| 2024-08-23 | 3.790 | 3.810 | 3.710 | 3.760 | 3.579 | 14,225,100 |
| 2024-08-22 | 3.770 | 3.810 | 3.740 | 3.780 | 3.598 | 12,799,100 |
| 2024-08-21 | 3.780 | 3.810 | 3.730 | 3.760 | 3.579 | 16,390,800 |
| 2024-08-20 | 3.850 | 3.870 | 3.720 | 3.790 | 3.608 | 23,269,300 |
| 2024-08-19 | 3.790 | 3.920 | 3.780 | 3.840 | 3.655 | 30,468,654 |
| 2024-08-16 | 3.710 | 3.840 | 3.710 | 3.800 | 3.617 | 22,199,869 |
| 2024-08-15 | 3.630 | 3.740 | 3.630 | 3.720 | 3.541 | 17,971,400 |
| 2024-08-14 | 3.650 | 3.700 | 3.630 | 3.660 | 3.484 | 17,481,219 |
| 2024-08-13 | 3.610 | 3.680 | 3.610 | 3.660 | 3.484 | 13,240,361 |
| 2024-08-12 | 3.660 | 3.660 | 3.600 | 3.630 | 3.455 | 12,514,700 |
| 2024-08-09 | 3.650 | 3.690 | 3.630 | 3.640 | 3.465 | 13,656,019 |
| 2024-08-08 | 3.680 | 3.700 | 3.600 | 3.650 | 3.474 | 20,748,257 |
| 2024-08-07 | 3.600 | 3.700 | 3.600 | 3.680 | 3.503 | 25,137,748 |
| 2024-08-06 | 3.560 | 3.630 | 3.540 | 3.620 | 3.446 | 26,816,010 |
| 2024-08-05 | 3.550 | 3.670 | 3.500 | 3.540 | 3.370 | 33,525,854 |
| 2024-08-02 | 3.590 | 3.590 | 3.520 | 3.560 | 3.389 | 24,240,600 |
| 2024-08-01 | 3.530 | 3.670 | 3.530 | 3.590 | 3.417 | 28,451,900 |
| 2024-07-31 | 3.440 | 3.510 | 3.420 | 3.500 | 3.332 | 28,521,900 |
| 2024-07-30 | 3.450 | 3.460 | 3.410 | 3.430 | 3.265 | 14,114,850 |
| 2024-07-29 | 3.500 | 3.510 | 3.430 | 3.460 | 3.294 | 19,137,194 |
| 2024-07-26 | 3.430 | 3.490 | 3.420 | 3.480 | 3.313 | 21,737,724 |
| 2024-07-25 | 3.430 | 3.470 | 3.410 | 3.430 | 3.265 | 20,406,000 |
| 2024-07-24 | 3.410 | 3.470 | 3.380 | 3.420 | 3.256 | 29,047,851 |
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.