Guangdong Huate Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	72.650	73.250	71.750	73.250	73.250	528,905
2023-07-27	73.100	73.370	72.510	73.150	73.150	546,916
2023-07-26	74.300	74.300	72.850	73.000	73.000	459,079
2023-07-25	72.500	73.600	72.110	73.420	73.420	531,650
2023-07-24	72.930	72.930	71.700	71.920	71.920	389,696
2023-07-21	72.720	73.290	71.940	72.300	72.300	506,696
2023-07-20	73.500	73.940	72.670	72.880	72.880	504,789
2023-07-19	74.500	74.940	72.750	73.210	73.210	700,054
2023-07-18	74.100	76.000	74.100	74.350	74.350	582,622
2023-07-17	75.520	75.830	73.880	74.960	74.960	695,985
2023-07-14	77.050	77.990	75.370	75.430	75.430	886,148
2023-07-13	75.480	77.140	75.370	76.850	76.850	1,044,889
2023-07-12	78.420	78.480	74.840	75.200	75.200	1,341,915
2023-07-11	77.500	79.170	77.490	78.500	78.500	605,348
2023-07-10	76.950	78.480	76.670	77.490	77.490	624,935
2023-07-07	77.380	77.800	75.880	77.280	77.280	944,901
2023-07-06	78.790	79.890	77.000	77.380	77.380	1,110,051
2023-07-05	79.900	81.200	78.560	78.830	78.431	890,654
2023-07-04	80.960	82.290	78.880	80.110	79.705	1,445,794
2023-07-03	80.640	81.820	80.010	81.310	80.898	935,394
2023-06-30	77.660	81.380	77.010	80.730	80.321	1,458,835
2023-06-29	78.600	78.800	76.800	77.990	77.595	1,013,055
2023-06-28	77.010	78.780	75.000	77.680	77.287	1,115,789
2023-06-27	77.970	79.180	76.010	77.000	76.610	1,118,501
2023-06-26	77.180	79.320	76.700	78.130	77.735	959,975
2023-06-21	80.300	80.610	77.190	77.300	76.909	1,266,547
2023-06-20	82.390	84.200	80.440	80.610	80.202	1,530,957
2023-06-19	82.970	85.280	82.000	82.650	82.232	1,393,927
2023-06-16	82.230	83.480	81.200	82.520	82.102	1,236,203
2023-06-15	82.000	83.920	81.110	82.150	81.734	1,299,959
2023-06-14	81.300	83.300	80.590	82.180	81.764	1,001,429
2023-06-13	80.730	82.190	79.330	81.560	81.147	1,109,896
2023-06-12	80.720	83.380	80.000	80.320	79.913	1,169,142
2023-06-09	81.230	81.880	78.000	81.030	80.620	1,340,500
2023-06-08	82.300	83.000	79.000	80.480	80.073	1,535,747
2023-06-07	83.230	84.990	82.590	83.160	82.739	744,830
2023-06-06	83.260	85.700	82.460	83.610	83.187	1,434,663
2023-06-05	85.970	87.300	83.430	83.500	83.077	1,174,078
2023-06-02	86.880	87.600	82.510	84.950	84.520	1,542,587
2023-06-01	86.410	87.660	84.760	86.770	86.331	991,135
2023-05-31	86.010	87.770	85.580	86.900	86.460	1,124,992
2023-05-30	86.030	86.960	84.760	86.450	86.012	923,737
2023-05-29	85.900	88.760	85.510	86.530	86.092	1,553,555
2023-05-26	85.610	87.780	84.910	85.500	85.067	1,635,428
2023-05-25	86.520	87.500	83.500	85.100	84.669	1,921,387
2023-05-24	83.030	87.990	82.170	86.210	85.774	2,915,631
2023-05-23	83.920	84.370	82.070	82.910	82.490	2,002,515
2023-05-22	88.000	88.370	83.650	84.380	83.953	1,598,654
2023-05-19	80.880	86.580	80.880	85.840	85.406	3,280,192
2023-05-18	79.200	82.500	79.200	81.500	81.088	2,793,856
2023-05-17	78.000	82.100	78.000	80.610	80.202	3,333,547
2023-05-16	76.900	82.180	76.880	78.800	78.401	3,649,299
2023-05-15	72.600	77.580	72.180	76.900	76.511	2,946,202
2023-05-12	73.900	75.700	72.500	72.600	72.233	1,938,466
2023-05-11	75.480	77.820	74.120	74.170	73.795	1,696,559
2023-05-10	76.330	77.280	73.500	74.200	73.824	2,752,427
2023-05-09	78.000	78.780	76.030	77.180	76.789	1,752,531
2023-05-08	80.570	80.960	77.500	77.640	77.247	2,084,509
2023-05-05	80.980	83.220	79.400	80.350	79.943	1,895,014
2023-05-04	83.020	85.190	81.210	81.280	80.869	2,549,279

← NewerPage 14 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.