Guangdong Huate Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	82.090	83.980	81.510	82.830	82.411	1,818,132
2023-02-01	80.220	82.500	80.220	81.510	81.097	1,324,014
2023-01-31	80.880	82.370	79.520	80.310	79.904	2,186,496
2023-01-30	80.200	83.390	79.490	81.900	81.485	1,892,588
2023-01-20	80.870	80.870	78.960	79.380	78.978	1,347,923
2023-01-19	80.530	81.570	79.700	81.200	80.789	740,871
2023-01-18	82.030	82.980	80.360	80.850	80.441	782,317
2023-01-17	80.000	83.010	79.200	81.120	80.709	1,239,997
2023-01-16	77.120	80.400	76.660	79.820	79.416	1,628,355
2023-01-13	78.370	78.400	76.020	77.070	76.680	910,376
2023-01-12	77.780	78.590	76.540	78.380	77.983	1,058,697
2023-01-11	78.560	81.800	77.000	77.150	76.760	1,623,531
2023-01-10	79.110	80.990	78.790	79.100	78.700	941,316
2023-01-09	76.910	80.950	76.910	79.190	78.789	1,594,854
2023-01-06	77.430	79.440	76.720	77.070	76.680	1,349,963
2023-01-05	77.000	78.460	76.040	77.410	77.018	990,890
2023-01-04	79.200	79.500	76.760	77.670	77.277	1,065,334
2023-01-03	73.660	79.580	73.500	78.390	77.993	1,613,673
2022-12-30	76.420	76.420	73.770	74.250	73.874	786,683
2022-12-29	75.090	76.200	74.520	75.750	75.367	627,483
2022-12-28	75.570	76.800	74.600	75.080	74.700	985,761
2022-12-27	73.510	77.110	73.000	76.760	76.372	1,368,610
2022-12-26	71.000	74.420	70.000	74.000	73.625	1,314,332
2022-12-23	72.000	72.280	70.180	70.720	70.362	851,129
2022-12-22	72.700	73.200	71.770	72.380	72.014	947,931
2022-12-21	73.330	73.990	72.500	72.660	72.292	1,086,649
2022-12-20	74.600	75.200	73.120	73.450	73.078	805,575
2022-12-19	74.000	75.950	73.510	74.690	74.312	1,160,169
2022-12-16	77.500	77.990	73.730	74.040	73.665	1,935,641
2022-12-15	75.870	78.730	75.000	77.770	77.376	1,648,620
2022-12-14	79.120	80.500	76.300	76.470	76.083	2,021,787
2022-12-13	79.910	80.420	76.280	76.460	76.073	1,500,144
2022-12-12	79.620	81.840	78.500	80.350	79.943	1,536,286
2022-12-09	79.180	81.380	77.810	79.990	79.585	1,672,474
2022-12-08	79.400	79.490	77.900	78.030	77.635	891,655
2022-12-07	80.700	81.180	79.000	79.400	78.998	1,066,438
2022-12-06	79.410	81.690	79.010	80.730	80.321	1,205,788
2022-12-05	80.350	81.160	79.000	79.950	79.545	951,402
2022-12-02	80.820	82.000	79.800	80.610	80.202	792,884
2022-12-01	80.000	83.200	80.000	80.810	80.401	1,507,969
2022-11-30	81.020	81.680	78.630	79.700	79.297	1,270,577
2022-11-29	82.270	82.280	80.400	80.710	80.302	1,206,806
2022-11-28	81.650	82.890	80.740	82.390	81.973	812,101
2022-11-25	85.800	86.730	82.380	82.410	81.993	1,291,203
2022-11-24	84.600	86.990	84.380	86.170	85.734	1,047,779
2022-11-23	83.540	85.460	82.380	84.770	84.341	1,152,338
2022-11-22	85.410	87.240	83.660	84.320	83.893	1,231,054
2022-11-21	83.710	86.780	83.700	85.890	85.455	1,038,342
2022-11-18	86.850	90.400	85.000	85.210	84.779	2,000,352
2022-11-17	86.150	86.980	82.800	86.730	86.291	1,615,666
2022-11-16	86.860	88.180	85.570	87.270	86.828	1,789,344
2022-11-15	82.290	87.780	81.180	87.590	87.147	2,242,214
2022-11-14	85.120	86.000	81.420	82.120	81.704	1,901,859
2022-11-11	86.530	87.500	84.800	85.180	84.749	1,438,896
2022-11-10	88.000	88.960	84.010	84.320	83.893	1,949,592
2022-11-09	86.990	88.750	86.740	88.140	87.694	1,153,006
2022-11-08	90.000	90.770	87.170	87.730	87.286	1,793,779
2022-11-07	96.590	96.590	89.300	89.770	89.316	3,387,434
2022-11-04	95.980	97.530	92.690	96.600	96.111	2,741,969
2022-11-03	88.590	97.550	88.150	95.110	94.629	2,948,258

← NewerPage 16 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.