Guangdong Huate Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	81.810	87.270	81.810	84.990	84.560	3,793,935
2023-04-27	78.000	81.980	77.500	80.370	79.963	2,830,588
2023-04-26	81.860	84.780	77.450	78.340	77.944	4,545,650
2023-04-25	89.390	89.500	83.000	86.030	85.595	4,281,766
2023-04-24	97.500	97.870	88.370	89.000	88.550	4,164,167
2023-04-21	100.50	100.50	94.500	97.190	96.698	4,659,083
2023-04-20	97.200	100.98	96.660	100.71	100.20	4,309,013
2023-04-19	96.580	100.46	94.880	97.460	96.967	3,367,045
2023-04-18	96.960	97.250	93.900	95.880	95.395	2,616,794
2023-04-17	101.50	106.11	96.300	97.160	96.668	4,009,652
2023-04-14	94.430	102.66	92.150	101.99	101.47	5,493,744
2023-04-13	97.000	98.220	93.000	93.750	93.276	2,998,988
2023-04-12	97.190	98.900	94.990	98.350	97.852	2,494,458
2023-04-11	99.870	101.95	94.880	96.720	96.230	3,552,568
2023-04-10	101.45	106.78	98.080	98.100	97.603	3,788,755
2023-04-07	98.980	103.49	97.110	102.33	101.81	3,295,919
2023-04-06	95.010	106.35	95.010	99.410	98.907	4,803,282
2023-04-04	97.500	103.49	96.200	97.670	97.176	4,298,835
2023-04-03	96.500	99.800	93.390	99.190	98.688	4,427,219
2023-03-31	92.800	97.970	91.350	94.860	94.380	5,197,648
2023-03-30	89.720	93.500	89.050	92.210	91.743	4,984,890
2023-03-29	81.320	93.720	80.050	88.900	88.450	5,840,240
2023-03-28	83.740	85.250	81.140	81.500	81.088	1,942,658
2023-03-27	83.820	86.780	83.120	84.410	83.983	2,520,346
2023-03-24	84.090	85.890	82.140	82.490	82.073	2,126,676
2023-03-23	85.140	85.290	82.850	84.570	84.142	2,143,387
2023-03-22	85.880	86.180	84.080	84.750	84.321	1,862,608
2023-03-21	84.960	86.960	84.360	86.000	85.565	2,398,245
2023-03-20	83.910	88.500	82.000	86.380	85.943	3,339,844
2023-03-17	83.400	86.080	82.680	85.010	84.580	2,864,399
2023-03-16	84.330	86.540	82.420	82.920	82.500	2,796,069
2023-03-15	83.070	88.880	83.010	85.000	84.570	3,623,897
2023-03-14	80.120	83.580	78.680	83.230	82.809	3,109,113
2023-03-13	80.990	83.600	79.500	80.160	79.754	2,272,761
2023-03-10	80.700	84.250	79.580	81.680	81.267	3,886,129
2023-03-09	77.280	82.780	77.190	80.700	80.292	3,466,094
2023-03-08	75.120	77.880	74.600	77.050	76.660	1,507,631
2023-03-07	77.130	77.560	74.550	75.110	74.730	1,479,820
2023-03-06	74.170	77.780	72.710	77.430	77.038	2,721,039
2023-03-03	72.250	74.200	72.250	73.210	72.839	1,496,212
2023-03-02	73.670	74.700	71.600	71.650	71.287	1,676,642
2023-03-01	73.780	74.490	73.010	73.670	73.297	991,330
2023-02-28	74.100	74.750	72.800	73.780	73.407	1,317,434
2023-02-27	76.400	76.400	73.830	74.610	74.232	1,052,932
2023-02-24	76.100	77.300	75.400	75.640	75.257	793,318
2023-02-23	76.540	77.380	75.670	76.100	75.715	813,531
2023-02-22	76.900	77.690	76.500	76.970	76.580	660,741
2023-02-21	77.020	78.100	76.360	77.200	76.809	873,909
2023-02-20	77.690	77.690	75.630	77.010	76.620	1,210,858
2023-02-17	81.000	81.820	77.390	77.970	77.575	1,389,000
2023-02-16	83.490	84.110	80.020	80.600	80.192	1,907,028
2023-02-15	82.580	84.550	82.100	84.010	83.585	1,645,756
2023-02-14	83.770	84.190	81.880	82.740	82.321	1,459,647
2023-02-13	81.250	83.450	81.250	83.140	82.719	1,385,099
2023-02-10	82.750	83.780	81.050	81.800	81.386	1,355,483
2023-02-09	79.820	83.420	79.820	83.140	82.719	2,348,021
2023-02-08	81.690	82.600	80.140	80.320	79.913	1,322,457
2023-02-07	81.350	82.690	80.710	81.350	80.938	1,139,544
2023-02-06	83.770	83.770	80.880	81.300	80.889	1,683,133
2023-02-03	83.000	84.130	82.020	83.790	83.366	1,975,888

← NewerPage 15 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.