Guangdong Huate Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	46.600	48.840	46.570	48.750	48.750	1,481,903
2024-04-25	47.030	47.850	46.620	46.920	46.920	824,629
2024-04-24	44.950	47.480	44.950	47.030	47.030	1,393,296
2024-04-23	44.460	45.300	44.160	44.950	44.950	753,061
2024-04-22	44.000	44.770	42.920	44.460	44.460	610,983
2024-04-19	44.210	44.830	43.500	44.310	44.310	808,589
2024-04-18	43.980	45.180	43.480	44.430	44.430	1,115,974
2024-04-17	43.000	44.190	42.710	44.070	44.070	1,005,309
2024-04-16	43.980	43.980	42.250	42.350	42.350	1,319,872
2024-04-15	44.580	45.490	43.680	44.310	44.310	1,175,386
2024-04-12	44.100	45.210	43.810	44.580	44.580	1,339,006
2024-04-11	43.720	44.700	43.370	43.740	43.740	965,521
2024-04-10	45.300	45.300	43.660	44.010	44.010	923,115
2024-04-09	44.380	45.790	44.180	45.390	45.390	1,448,839
2024-04-08	46.750	46.750	44.220	44.270	44.270	1,240,371
2024-04-03	47.970	48.090	46.610	46.930	46.930	974,681
2024-04-02	48.350	48.400	47.200	47.970	47.970	695,677
2024-04-01	47.200	48.360	47.190	48.330	48.330	1,085,206
2024-03-29	46.750	46.850	45.800	46.250	46.250	431,649
2024-03-28	45.500	47.410	45.290	46.660	46.660	1,177,800
2024-03-27	47.680	47.780	45.500	45.500	45.500	1,028,239
2024-03-26	48.670	49.850	46.860	47.780	47.780	1,556,712
2024-03-25	50.990	51.320	48.910	48.920	48.920	1,290,726
2024-03-22	51.820	52.440	50.700	51.010	51.010	1,024,377
2024-03-21	53.300	53.900	51.450	51.640	51.640	1,282,333
2024-03-20	51.880	53.180	51.600	52.280	52.280	1,179,763
2024-03-19	51.890	52.280	51.500	51.600	51.600	948,687
2024-03-18	50.890	52.290	50.400	52.110	52.110	1,276,308
2024-03-15	50.000	50.790	49.500	50.530	50.530	834,666
2024-03-14	50.780	51.070	49.560	50.150	50.150	964,204
2024-03-13	51.500	51.830	50.600	50.880	50.880	1,359,659
2024-03-12	50.470	52.600	50.280	51.290	51.290	2,169,581
2024-03-11	49.500	50.490	48.810	50.470	50.470	1,166,050
2024-03-08	49.150	50.020	48.660	49.770	49.770	1,140,146
2024-03-07	49.850	50.960	49.080	49.240	49.240	1,819,289
2024-03-06	49.290	50.500	48.350	49.380	49.380	1,104,068
2024-03-05	50.900	50.900	49.150	49.600	49.600	1,511,228
2024-03-04	50.780	52.290	50.000	50.930	50.930	1,830,311
2024-03-01	52.050	52.300	50.000	50.850	50.850	2,125,872
2024-02-29	46.650	50.550	46.560	50.370	50.370	1,911,128
2024-02-28	51.010	52.300	47.010	47.130	47.130	2,191,145
2024-02-27	48.530	50.990	48.280	50.990	50.990	1,502,117
2024-02-26	48.470	49.960	47.500	48.880	48.880	1,687,186
2024-02-23	48.900	49.410	48.130	48.840	48.840	1,525,547
2024-02-22	46.880	48.500	46.800	48.070	48.070	1,197,838
2024-02-21	46.840	48.240	46.160	47.180	47.180	1,296,455
2024-02-20	47.250	47.330	45.950	47.040	47.040	671,701
2024-02-19	47.620	49.300	45.920	46.960	46.960	1,681,750
2024-02-08	43.360	48.680	43.360	47.500	47.500	2,069,843
2024-02-07	43.060	44.890	42.220	44.250	44.250	1,833,596
2024-02-06	38.810	44.100	37.530	43.000	43.000	2,014,852
2024-02-05	37.720	40.870	37.510	40.600	40.600	1,756,883
2024-02-02	44.560	44.560	39.980	41.260	41.260	1,617,121
2024-02-01	43.790	45.060	42.330	44.300	44.300	1,404,717
2024-01-31	45.460	45.870	43.390	43.790	43.790	1,830,783
2024-01-30	49.800	49.800	46.000	46.460	46.460	2,393,465
2024-01-29	50.030	55.490	47.680	55.490	55.490	1,117,814
2024-01-26	51.500	51.500	49.390	50.440	50.440	909,362
2024-01-25	49.800	51.730	48.770	51.500	51.500	1,349,616
2024-01-24	50.000	50.550	47.830	50.550	50.550	894,441

← NewerPage 11 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.