Guangdong Huate Gas Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 108.44 | 110.80 | 106.66 | 107.17 | 107.17 | 2,516,101 |
| 2026-10-20 | 104.80 | 109.66 | 103.13 | 107.66 | 107.66 | 3,321,558 |
| 2026-10-19 | 106.00 | 106.80 | 102.10 | 104.80 | 104.80 | 2,933,083 |
| 2026-10-16 | 111.18 | 111.50 | 106.12 | 107.31 | 107.31 | 3,106,580 |
| 2026-10-15 | 105.28 | 110.50 | 105.28 | 107.91 | 107.91 | 3,350,902 |
| 2026-10-14 | 114.01 | 115.88 | 111.46 | 111.93 | 111.93 | 2,773,900 |
| 2026-10-13 | 108.11 | 117.01 | 106.00 | 114.91 | 114.91 | 4,513,073 |
| 2026-10-12 | 115.00 | 119.49 | 111.29 | 113.80 | 113.80 | 3,776,962 |
| 2026-10-09 | 116.00 | 116.02 | 109.11 | 113.79 | 113.79 | 3,878,418 |
| 2026-10-08 | 122.38 | 122.50 | 115.15 | 116.70 | 116.70 | 2,642,289 |
| 2026-09-30 | 125.49 | 125.49 | 120.32 | 120.85 | 120.85 | 2,129,300 |
| 2026-09-29 | 124.08 | 124.66 | 122.05 | 123.35 | 123.35 | 2,024,448 |
| 2026-09-28 | 131.03 | 132.00 | 123.28 | 124.14 | 124.14 | 3,246,598 |
| 2026-09-24 | 133.84 | 135.99 | 131.95 | 132.03 | 132.03 | 2,548,552 |
| 2026-09-23 | 135.01 | 136.03 | 133.28 | 134.87 | 134.87 | 2,637,159 |
| 2026-09-22 | 138.03 | 139.55 | 133.80 | 134.68 | 134.68 | 4,446,372 |
| 2026-09-21 | 141.98 | 142.00 | 135.08 | 136.17 | 136.17 | 4,848,189 |
| 2026-09-18 | 136.10 | 140.78 | 133.51 | 138.21 | 138.21 | 6,196,316 |
| 2026-09-17 | 134.08 | 137.09 | 132.80 | 133.73 | 133.73 | 3,906,831 |
| 2026-09-16 | 130.70 | 135.65 | 129.21 | 135.06 | 135.06 | 4,193,069 |
| 2026-09-15 | 129.00 | 132.56 | 127.00 | 130.40 | 130.40 | 3,472,722 |
| 2026-09-14 | 125.01 | 128.80 | 123.79 | 128.00 | 128.00 | 2,652,466 |
| 2026-09-11 | 127.00 | 130.00 | 123.36 | 127.55 | 127.55 | 3,888,161 |
| 2026-09-10 | 130.44 | 131.80 | 127.85 | 129.30 | 129.30 | 2,710,783 |
| 2026-09-09 | 132.66 | 135.52 | 129.30 | 130.70 | 130.70 | 3,980,811 |
| 2026-09-08 | 137.80 | 138.80 | 130.00 | 130.98 | 130.98 | 4,484,999 |
| 2026-09-07 | 131.65 | 133.77 | 130.10 | 132.88 | 132.88 | 3,696,941 |
| 2026-09-04 | 136.03 | 139.20 | 129.03 | 129.86 | 129.86 | 4,972,966 |
| 2026-09-03 | 135.50 | 137.33 | 131.31 | 135.50 | 135.50 | 5,923,873 |
| 2026-09-02 | 139.66 | 141.60 | 136.18 | 137.56 | 137.56 | 4,856,085 |
| 2026-09-01 | 152.22 | 154.00 | 137.00 | 141.60 | 141.60 | 10,535,732 |
| 2026-08-31 | 138.32 | 155.00 | 137.09 | 153.57 | 153.57 | 8,538,184 |
| 2026-08-28 | 148.17 | 151.59 | 144.20 | 144.20 | 144.20 | 5,600,053 |
| 2026-08-27 | 144.00 | 149.80 | 140.18 | 148.28 | 148.28 | 6,984,932 |
| 2026-08-26 | 143.52 | 145.22 | 140.00 | 144.00 | 144.00 | 4,427,158 |
| 2026-08-25 | 139.50 | 144.40 | 134.51 | 142.30 | 142.30 | 4,803,592 |
| 2026-08-24 | 145.00 | 146.87 | 139.28 | 142.75 | 142.75 | 4,994,731 |
| 2026-08-21 | 141.11 | 153.49 | 140.58 | 145.20 | 145.20 | 6,689,285 |
| 2026-08-20 | 148.68 | 149.00 | 139.70 | 141.35 | 141.35 | 6,084,627 |
| 2026-08-19 | 152.50 | 157.85 | 144.90 | 145.02 | 145.02 | 6,982,783 |
| 2026-08-18 | 163.96 | 164.65 | 157.11 | 159.89 | 159.89 | 6,481,123 |
| 2026-08-17 | 155.45 | 162.87 | 154.57 | 162.67 | 162.67 | 8,245,486 |
| 2026-08-14 | 153.10 | 158.88 | 150.62 | 155.00 | 155.00 | 7,342,917 |
| 2026-08-13 | 158.55 | 159.55 | 149.90 | 150.10 | 150.10 | 7,445,366 |
| 2026-08-12 | 154.33 | 157.27 | 152.57 | 155.55 | 155.55 | 6,316,569 |
| 2026-08-11 | 154.10 | 158.68 | 151.00 | 154.70 | 154.70 | 7,483,389 |
| 2026-08-10 | 155.60 | 157.57 | 149.00 | 155.55 | 155.55 | 9,493,383 |
| 2026-08-07 | 148.72 | 157.00 | 146.10 | 155.60 | 155.60 | 12,579,460 |
| 2026-08-06 | 134.99 | 153.20 | 134.96 | 151.10 | 151.10 | 12,434,905 |
| 2026-08-05 | 128.00 | 141.23 | 127.80 | 139.00 | 139.00 | 9,561,161 |
| 2026-08-04 | 122.55 | 129.65 | 120.16 | 128.30 | 128.30 | 7,391,571 |
| 2026-08-03 | 127.00 | 129.92 | 121.06 | 121.50 | 121.50 | 6,894,911 |
| 2026-07-31 | 140.00 | 141.24 | 126.80 | 126.85 | 126.85 | 8,656,100 |
| 2026-07-30 | 139.00 | 139.16 | 126.43 | 126.99 | 126.99 | 8,033,361 |
| 2026-07-29 | 145.62 | 148.34 | 130.50 | 139.45 | 139.45 | 9,932,644 |
| 2026-07-28 | 156.40 | 165.37 | 145.01 | 146.34 | 146.34 | 9,973,652 |
| 2026-07-27 | 147.26 | 157.60 | 145.00 | 156.48 | 156.48 | 8,827,659 |
| 2026-07-24 | 143.96 | 156.39 | 141.05 | 149.01 | 149.01 | 7,888,626 |
| 2026-07-23 | 151.12 | 154.54 | 145.18 | 146.26 | 146.26 | 5,378,026 |
| 2026-07-22 | 148.18 | 156.09 | 147.55 | 148.34 | 148.34 | 8,777,540 |
Page 1 of 3 · 122 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-06 | 0.3990 CNY |
| 2022-05-19 | 0.3500 CNY |
| 2021-06-10 | 0.3000 CNY |
| 2020-06-12 | 0.2500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.