Guangdong Huate Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	65.500	69.170	65.300	68.400	68.400	1,277,449
2023-10-27	63.000	66.260	61.840	65.950	65.950	1,856,001
2023-10-26	64.550	65.010	61.800	62.990	62.990	1,025,115
2023-10-25	64.880	66.410	64.500	65.000	65.000	590,574
2023-10-24	63.620	65.950	62.600	64.880	64.880	621,057
2023-10-23	66.000	66.200	62.670	63.200	63.200	948,870
2023-10-20	65.900	67.420	65.210	66.130	66.130	861,260
2023-10-19	65.280	67.860	65.030	65.990	65.990	1,043,033
2023-10-18	67.270	67.850	65.270	65.280	65.280	959,542
2023-10-17	68.520	69.210	66.670	67.320	67.320	1,048,831
2023-10-16	69.390	70.370	67.690	68.520	68.520	1,495,215
2023-10-13	69.000	69.880	67.900	69.390	69.390	1,803,609
2023-10-12	66.710	70.340	65.170	69.950	69.950	2,232,206
2023-10-11	65.960	67.230	65.600	66.700	66.700	1,221,874
2023-10-10	67.860	68.600	65.980	66.370	66.370	1,146,591
2023-10-09	68.500	68.640	66.680	66.900	66.900	872,549
2023-09-28	66.010	68.590	65.820	67.700	67.700	1,228,689
2023-09-27	66.280	67.280	66.000	66.070	66.070	687,823
2023-09-26	67.680	67.680	66.060	66.300	66.300	662,658
2023-09-25	66.300	68.650	66.300	67.900	67.900	1,600,719
2023-09-22	65.670	67.190	65.300	67.160	67.160	939,555
2023-09-21	65.000	66.690	65.000	65.980	65.980	684,369
2023-09-20	66.800	67.580	65.610	65.930	65.930	1,108,822
2023-09-19	65.670	68.690	65.080	67.310	67.310	1,941,148
2023-09-18	66.660	67.220	65.300	65.860	65.860	1,741,610
2023-09-15	66.100	69.500	65.120	67.850	67.850	2,206,061
2023-09-14	65.800	67.110	65.560	66.250	66.250	1,245,622
2023-09-13	66.660	68.060	65.800	66.600	66.600	1,449,417
2023-09-12	68.180	68.660	65.620	67.740	67.740	2,499,033
2023-09-11	72.010	72.010	68.000	68.910	68.910	4,104,394
2023-09-08	68.310	72.590	68.310	70.810	70.810	3,164,426
2023-09-07	71.880	72.880	67.700	67.910	67.910	2,838,835
2023-09-06	66.400	71.320	66.050	71.170	71.170	2,751,479
2023-09-05	66.550	68.200	66.470	66.850	66.850	1,582,917
2023-09-04	65.790	66.500	64.920	66.200	66.200	1,392,800
2023-09-01	66.630	67.890	65.230	65.790	65.790	1,242,437
2023-08-31	65.480	66.780	64.410	66.220	66.220	1,851,738
2023-08-30	64.100	66.380	63.860	65.560	65.560	1,455,139
2023-08-29	58.680	64.800	58.550	64.200	64.200	2,473,886
2023-08-28	61.000	61.380	59.000	59.000	59.000	1,450,654
2023-08-25	58.150	58.200	56.500	56.980	56.980	1,101,190
2023-08-24	57.800	58.940	57.200	58.440	58.440	919,242
2023-08-23	60.730	60.730	57.950	57.990	57.990	818,878
2023-08-22	59.770	60.800	58.180	60.500	60.500	815,355
2023-08-21	60.010	60.960	59.430	59.710	59.710	694,216
2023-08-18	59.790	61.360	59.510	59.680	59.680	1,276,205
2023-08-17	57.720	59.590	57.140	59.300	59.300	1,033,399
2023-08-16	59.190	59.250	57.710	58.060	58.060	971,871
2023-08-15	62.790	62.880	58.600	59.190	59.190	1,834,705
2023-08-14	62.700	62.940	61.130	62.540	62.540	986,627
2023-08-11	64.670	64.670	62.500	63.200	63.200	1,581,084
2023-08-10	70.650	70.650	62.200	64.670	64.670	2,847,527
2023-08-09	72.010	72.690	71.710	72.020	72.020	853,766
2023-08-08	73.520	73.520	71.900	72.860	72.860	835,854
2023-08-07	74.000	74.390	71.840	74.390	74.390	1,458,157
2023-08-04	75.330	75.740	73.890	74.530	74.530	606,191
2023-08-03	75.330	75.410	74.510	75.330	75.330	528,744
2023-08-02	74.250	75.830	73.770	75.360	75.360	801,259
2023-08-01	73.560	74.370	72.700	74.350	74.350	1,080,725
2023-07-31	73.320	74.220	72.690	73.260	73.260	992,149

← NewerPage 13 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.