Guangdong Huate Gas Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	47.450	48.910	47.320	47.500	47.500	598,960
2024-07-24	48.550	49.430	47.840	47.920	47.920	728,586
2024-07-23	52.500	52.900	48.700	48.830	48.830	1,250,374
2024-07-22	52.500	52.950	52.020	52.490	52.490	859,187
2024-07-19	51.700	53.660	51.200	52.820	52.820	1,419,317
2024-07-18	50.380	51.700	49.170	51.270	51.270	1,074,971
2024-07-17	51.140	51.390	50.190	50.660	50.660	754,335
2024-07-16	49.680	51.100	48.730	51.080	51.080	1,049,157
2024-07-15	49.390	51.000	48.970	49.680	49.680	1,287,625
2024-07-12	48.900	49.560	47.880	49.330	49.330	1,022,519
2024-07-11	49.140	49.570	48.000	48.600	48.600	1,395,542
2024-07-10	48.670	49.580	48.040	48.310	48.310	592,621
2024-07-09	46.710	49.150	46.600	48.900	48.900	966,120
2024-07-08	48.000	48.630	46.810	46.970	46.970	858,307
2024-07-05	48.850	48.850	48.850	48.850	48.850	0
2024-07-04	49.840	50.560	48.650	48.850	48.850	777,339
2024-07-03	50.500	51.500	49.430	50.120	50.120	956,974
2024-07-02	51.260	51.300	50.380	50.620	50.620	619,005
2024-07-01	51.610	52.240	49.820	51.560	51.560	949,311
2024-06-28	52.120	53.480	51.030	51.610	51.610	1,070,047
2024-06-27	51.960	54.000	51.960	52.160	52.160	1,277,125
2024-06-26	51.480	52.760	51.030	52.390	52.390	895,359
2024-06-25	52.890	53.640	51.270	51.470	51.470	1,156,344
2024-06-24	55.300	56.200	53.150	53.200	53.200	1,424,618
2024-06-21	54.830	56.240	54.550	55.040	55.040	969,121
2024-06-20	55.000	57.450	54.810	55.780	55.780	1,242,079
2024-06-19	57.300	57.800	56.000	56.150	56.150	1,489,786
2024-06-18	57.520	58.790	56.530	57.250	57.250	1,084,253
2024-06-17	55.300	58.690	55.150	58.000	58.000	1,649,163
2024-06-14	55.800	56.290	54.380	55.860	55.860	1,819,948
2024-06-13	54.300	56.490	54.200	56.330	56.330	2,152,804
2024-06-12	53.840	54.890	53.000	54.210	54.210	1,510,873
2024-06-11	50.950	54.900	50.700	54.120	54.120	2,336,409
2024-06-07	51.460	53.600	51.180	51.440	51.440	1,037,586
2024-06-06	51.840	54.490	51.840	51.950	51.950	1,884,746
2024-06-05	51.600	53.330	51.600	52.050	52.050	822,078
2024-06-04	52.200	52.540	50.890	52.190	52.190	930,685
2024-06-03	50.820	52.850	50.510	52.290	52.290	1,469,099
2024-05-31	50.400	51.490	50.360	50.810	50.810	542,449
2024-05-30	49.470	50.960	49.270	50.940	50.940	765,467
2024-05-29	50.500	51.420	49.350	49.670	49.670	907,883
2024-05-28	49.200	52.180	48.810	50.730	50.730	2,191,632
2024-05-27	45.080	49.490	45.080	49.240	49.240	1,995,430
2024-05-24	49.800	49.810	48.150	48.690	48.690	1,031,209
2024-05-23	50.690	50.860	49.550	49.820	49.820	649,230
2024-05-22	51.680	51.830	50.200	50.680	50.680	705,097
2024-05-21	52.560	52.560	50.880	51.320	51.320	742,866
2024-05-20	51.310	52.390	51.220	52.350	52.350	846,454
2024-05-17	50.590	51.500	49.900	51.450	51.450	617,512
2024-05-16	51.130	51.130	50.000	50.350	50.350	670,280
2024-05-15	50.910	51.170	50.150	50.580	50.580	444,133
2024-05-14	51.650	52.210	50.800	51.000	51.000	629,669
2024-05-13	52.490	52.570	51.080	51.470	51.470	956,789
2024-05-10	53.600	53.650	51.750	51.920	51.920	1,152,258
2024-05-09	53.510	54.690	53.120	53.580	53.580	1,241,486
2024-05-08	54.300	54.650	53.020	53.500	53.500	1,075,574
2024-05-07	52.800	54.490	52.770	54.280	54.280	1,315,916
2024-05-06	52.770	53.090	51.740	52.970	52.970	1,299,271
2024-04-30	52.440	52.600	51.210	51.740	51.740	1,289,962
2024-04-29	48.410	52.320	48.310	51.990	51.990	2,047,941

← NewerPage 10 of 21 · 1,217 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.