Guangdong Huate Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	47.280	50.750	47.280	50.050	50.050	1,528,612
2024-01-22	51.710	51.740	47.870	48.120	48.120	999,322
2024-01-19	52.000	52.910	51.580	51.720	51.720	871,113
2024-01-18	52.590	52.630	50.160	51.800	51.800	1,427,397
2024-01-17	53.530	54.150	52.500	52.600	52.600	1,012,911
2024-01-16	54.820	54.820	52.940	53.980	53.980	839,368
2024-01-15	54.940	55.400	53.900	54.400	54.400	779,372
2024-01-12	56.350	56.500	54.530	55.040	55.040	1,000,554
2024-01-11	55.500	57.180	54.380	56.590	56.590	1,066,381
2024-01-10	56.870	57.300	55.260	55.430	55.430	908,786
2024-01-09	57.000	58.600	56.700	57.170	57.170	678,269
2024-01-08	61.010	61.010	56.620	56.730	56.730	1,319,045
2024-01-05	63.520	64.140	62.220	62.410	62.410	517,514
2024-01-04	65.000	65.280	63.510	63.720	63.720	464,268
2024-01-03	66.250	66.590	64.080	65.050	65.050	673,116
2024-01-02	67.400	67.420	66.080	66.400	66.400	553,711
2023-12-29	65.620	68.400	65.300	67.380	67.380	686,068
2023-12-28	64.630	66.310	63.820	65.630	65.630	662,519
2023-12-27	63.240	65.880	62.360	64.680	64.680	729,839
2023-12-26	64.630	64.630	62.400	62.820	62.820	415,335
2023-12-25	64.560	65.350	63.990	64.330	64.330	258,721
2023-12-22	65.320	65.640	64.210	64.560	64.560	659,913
2023-12-21	65.100	66.290	64.170	65.380	65.380	379,975
2023-12-20	65.830	66.810	65.100	65.120	65.120	313,102
2023-12-19	65.810	66.750	65.000	65.830	65.830	532,814
2023-12-18	66.530	66.970	65.130	65.440	65.440	447,805
2023-12-15	67.940	68.250	66.630	66.690	66.690	384,533
2023-12-14	67.930	68.600	67.080	67.320	67.320	485,901
2023-12-13	69.100	69.450	67.640	67.790	67.790	652,952
2023-12-12	69.670	70.100	68.610	68.860	68.860	532,597
2023-12-11	69.070	69.650	67.530	69.480	69.480	1,140,014
2023-12-08	70.110	70.860	68.770	69.420	69.420	2,085,101
2023-12-07	71.340	72.340	69.800	70.410	70.410	1,486,287
2023-12-06	73.870	74.500	71.190	71.820	71.820	1,191,224
2023-12-05	74.000	75.590	73.160	73.540	73.540	640,749
2023-12-04	75.150	75.990	73.930	74.480	74.480	882,202
2023-12-01	74.680	75.430	73.660	74.560	74.560	573,241
2023-11-30	75.990	75.990	74.080	74.680	74.680	561,621
2023-11-29	76.400	77.570	74.680	76.240	76.240	796,064
2023-11-28	76.560	78.860	75.500	76.430	76.430	805,950
2023-11-27	73.160	77.650	73.120	76.510	76.510	942,046
2023-11-24	74.080	75.230	73.710	74.360	74.360	587,457
2023-11-23	73.570	74.970	72.900	74.720	74.720	763,402
2023-11-22	76.000	76.000	73.000	73.420	73.420	1,141,805
2023-11-21	76.000	76.970	74.580	76.150	76.150	1,512,821
2023-11-20	71.710	77.600	71.670	77.300	77.300	2,559,404
2023-11-17	70.990	71.400	70.280	71.070	71.070	499,102
2023-11-16	71.680	72.260	70.650	70.650	70.650	689,561
2023-11-15	72.440	72.830	71.360	71.880	71.880	563,758
2023-11-14	72.000	72.600	71.190	71.760	71.760	508,923
2023-11-13	72.390	72.400	71.190	71.960	71.960	502,059
2023-11-10	71.530	72.660	71.010	71.750	71.750	792,436
2023-11-09	72.970	73.990	71.300	71.530	71.530	1,176,635
2023-11-08	70.500	72.580	70.150	71.970	71.970	768,138
2023-11-07	70.930	71.600	70.200	71.000	71.000	642,559
2023-11-06	70.850	71.490	69.590	71.380	71.380	1,436,049
2023-11-03	68.690	70.640	68.210	70.290	70.290	1,025,084
2023-11-02	69.970	69.970	68.010	68.350	68.350	918,198
2023-11-01	69.030	70.150	68.400	69.840	69.840	760,435
2023-10-31	69.160	70.400	68.800	69.610	69.610	1,566,746

← NewerPage 12 of 21 · 1,212 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.