Huaihe Energy Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.180 | 3.220 | 3.160 | 3.180 | 3.180 | 29,903,886 |
| 2026-10-15 | 3.240 | 3.240 | 3.140 | 3.160 | 3.160 | 43,979,257 |
| 2026-10-14 | 3.200 | 3.280 | 3.200 | 3.250 | 3.250 | 34,559,448 |
| 2026-10-13 | 3.220 | 3.230 | 3.190 | 3.210 | 3.210 | 33,374,674 |
| 2026-10-12 | 3.260 | 3.290 | 3.220 | 3.230 | 3.230 | 30,946,200 |
| 2026-10-09 | 3.230 | 3.290 | 3.220 | 3.260 | 3.260 | 40,973,900 |
| 2026-10-08 | 3.160 | 3.230 | 3.150 | 3.230 | 3.230 | 45,630,584 |
| 2026-09-30 | 3.130 | 3.170 | 3.120 | 3.160 | 3.160 | 26,941,261 |
| 2026-09-29 | 3.120 | 3.160 | 3.110 | 3.130 | 3.130 | 16,518,450 |
| 2026-09-28 | 3.130 | 3.150 | 3.100 | 3.120 | 3.120 | 24,016,900 |
| 2026-09-24 | 3.150 | 3.180 | 3.130 | 3.150 | 3.150 | 24,205,600 |
| 2026-09-23 | 3.190 | 3.200 | 3.150 | 3.150 | 3.150 | 25,434,600 |
| 2026-09-22 | 3.230 | 3.240 | 3.190 | 3.190 | 3.190 | 34,871,404 |
| 2026-09-21 | 3.240 | 3.250 | 3.200 | 3.240 | 3.240 | 31,976,235 |
| 2026-09-18 | 3.240 | 3.270 | 3.220 | 3.240 | 3.240 | 35,647,884 |
| 2026-09-17 | 3.270 | 3.280 | 3.210 | 3.230 | 3.230 | 39,305,432 |
| 2026-09-16 | 3.270 | 3.290 | 3.240 | 3.280 | 3.280 | 33,439,110 |
| 2026-09-15 | 3.270 | 3.300 | 3.240 | 3.280 | 3.280 | 38,030,990 |
| 2026-09-14 | 3.280 | 3.330 | 3.260 | 3.280 | 3.280 | 36,993,493 |
| 2026-09-11 | 3.350 | 3.360 | 3.260 | 3.280 | 3.280 | 41,216,894 |
| 2026-09-10 | 3.340 | 3.360 | 3.320 | 3.350 | 3.350 | 35,803,084 |
| 2026-09-09 | 3.310 | 3.350 | 3.290 | 3.330 | 3.330 | 35,082,920 |
| 2026-09-08 | 3.270 | 3.330 | 3.260 | 3.320 | 3.320 | 41,145,554 |
| 2026-09-07 | 3.300 | 3.310 | 3.260 | 3.270 | 3.270 | 28,206,800 |
| 2026-09-04 | 3.290 | 3.330 | 3.280 | 3.290 | 3.290 | 44,415,394 |
| 2026-09-03 | 3.260 | 3.320 | 3.250 | 3.290 | 3.290 | 35,592,837 |
| 2026-09-02 | 3.350 | 3.370 | 3.250 | 3.260 | 3.260 | 59,480,200 |
| 2026-09-01 | 3.350 | 3.380 | 3.320 | 3.350 | 3.350 | 50,372,900 |
| 2026-08-31 | 3.360 | 3.370 | 3.310 | 3.320 | 3.320 | 31,276,800 |
| 2026-08-28 | 3.300 | 3.370 | 3.290 | 3.360 | 3.360 | 45,961,293 |
| 2026-08-27 | 3.260 | 3.320 | 3.250 | 3.310 | 3.310 | 52,127,289 |
| 2026-08-26 | 3.290 | 3.310 | 3.230 | 3.280 | 3.280 | 57,074,160 |
| 2026-08-25 | 3.300 | 3.370 | 3.290 | 3.350 | 3.350 | 36,436,944 |
| 2026-08-24 | 3.280 | 3.320 | 3.270 | 3.300 | 3.300 | 32,816,823 |
| 2026-08-21 | 3.310 | 3.320 | 3.270 | 3.280 | 3.280 | 28,861,214 |
| 2026-08-20 | 3.330 | 3.380 | 3.300 | 3.320 | 3.320 | 35,766,143 |
| 2026-08-19 | 3.330 | 3.360 | 3.300 | 3.320 | 3.320 | 39,304,853 |
| 2026-08-18 | 3.350 | 3.350 | 3.300 | 3.330 | 3.330 | 34,044,720 |
| 2026-08-17 | 3.340 | 3.360 | 3.320 | 3.350 | 3.350 | 24,667,700 |
| 2026-08-14 | 3.380 | 3.380 | 3.300 | 3.350 | 3.350 | 38,411,698 |
| 2026-08-13 | 3.400 | 3.430 | 3.360 | 3.370 | 3.370 | 40,062,300 |
| 2026-08-12 | 3.410 | 3.440 | 3.380 | 3.410 | 3.410 | 30,388,601 |
| 2026-08-11 | 3.480 | 3.480 | 3.420 | 3.430 | 3.430 | 33,226,900 |
| 2026-08-10 | 3.370 | 3.490 | 3.350 | 3.460 | 3.460 | 68,091,701 |
| 2026-08-07 | 3.410 | 3.410 | 3.350 | 3.370 | 3.370 | 45,418,404 |
| 2026-08-06 | 3.490 | 3.490 | 3.370 | 3.410 | 3.410 | 65,115,300 |
| 2026-08-05 | 3.580 | 3.590 | 3.470 | 3.490 | 3.490 | 66,268,400 |
| 2026-08-04 | 3.600 | 3.620 | 3.560 | 3.570 | 3.570 | 55,420,681 |
| 2026-08-03 | 3.490 | 3.640 | 3.480 | 3.580 | 3.580 | 70,161,794 |
| 2026-07-31 | 3.490 | 3.550 | 3.450 | 3.490 | 3.490 | 82,106,036 |
| 2026-07-30 | 3.430 | 3.590 | 3.420 | 3.560 | 3.560 | 88,990,890 |
| 2026-07-29 | 3.310 | 3.450 | 3.290 | 3.430 | 3.430 | 89,928,137 |
| 2026-07-28 | 3.300 | 3.310 | 3.240 | 3.290 | 3.290 | 38,789,840 |
| 2026-07-27 | 3.240 | 3.330 | 3.210 | 3.320 | 3.320 | 44,270,840 |
| 2026-07-24 | 3.380 | 3.430 | 3.240 | 3.240 | 3.240 | 62,652,800 |
| 2026-07-23 | 3.300 | 3.390 | 3.260 | 3.380 | 3.380 | 67,093,907 |
| 2026-07-22 | 3.270 | 3.330 | 3.260 | 3.300 | 3.300 | 63,681,566 |
| 2026-07-21 | 3.260 | 3.310 | 3.230 | 3.290 | 3.290 | 73,061,742 |
| 2026-07-20 | 3.180 | 3.320 | 3.150 | 3.290 | 3.290 | 94,239,068 |
| 2026-07-17 | 3.140 | 3.270 | 3.130 | 3.160 | 3.160 | 84,894,740 |
Page 1 of 21 · 1,214 trading daysOlder →
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.