Guangdong Huate Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	87.680	91.490	86.300	89.300	88.848	1,981,247
2022-11-01	85.550	88.280	85.020	87.630	87.186	1,959,545
2022-10-31	87.610	91.900	87.180	87.840	87.395	1,917,306
2022-10-28	89.000	94.000	88.000	88.490	88.042	2,262,578
2022-10-27	90.820	91.850	88.050	89.150	88.699	1,893,373
2022-10-26	92.910	93.200	88.250	90.800	90.340	2,046,362
2022-10-25	94.330	94.340	87.000	91.830	91.365	1,806,855
2022-10-24	91.300	96.800	90.960	93.480	93.007	2,334,622
2022-10-21	93.480	93.480	86.180	90.090	89.634	2,626,769
2022-10-20	87.210	96.790	86.990	93.500	93.027	3,460,086
2022-10-19	88.700	90.880	87.600	88.050	87.604	1,696,997
2022-10-18	92.900	93.800	88.620	89.370	88.918	2,696,343
2022-10-17	92.660	95.280	90.460	92.480	92.012	2,023,389
2022-10-14	95.170	96.920	90.100	92.680	92.211	2,276,657
2022-10-13	95.930	100.93	94.250	95.170	94.688	1,688,739
2022-10-12	95.210	99.650	92.550	97.590	97.096	2,140,999
2022-10-11	99.330	102.53	96.000	98.000	97.504	2,078,830
2022-10-10	109.08	112.30	96.000	98.250	97.753	2,880,703
2022-09-30	113.43	118.17	112.32	112.39	111.82	774,925
2022-09-29	117.65	118.87	113.60	115.81	115.22	790,224
2022-09-28	122.29	123.60	115.84	116.00	115.41	748,611
2022-09-27	121.03	125.47	117.99	121.68	121.06	947,158
2022-09-26	113.00	122.80	113.00	118.81	118.21	1,248,437
2022-09-23	120.89	124.91	115.58	116.36	115.77	1,269,271
2022-09-22	119.79	127.95	117.00	122.80	122.18	1,432,236
2022-09-21	116.27	122.72	115.19	122.23	121.61	1,185,948
2022-09-20	118.36	121.90	115.11	117.99	117.39	870,423
2022-09-19	121.38	128.00	117.61	118.73	118.13	1,056,559
2022-09-16	116.74	128.79	116.06	122.54	121.92	1,333,993
2022-09-15	120.90	120.90	113.04	116.38	115.79	1,550,977
2022-09-14	119.00	122.35	116.84	122.32	121.70	1,439,115
2022-09-13	114.29	125.03	114.29	122.23	121.61	2,032,392
2022-09-09	115.69	118.00	112.00	114.66	114.08	1,202,258
2022-09-08	114.65	118.60	112.11	115.20	114.62	1,426,698
2022-09-07	112.45	116.66	110.92	113.51	112.94	1,635,713
2022-09-06	108.93	113.59	105.58	112.71	112.14	2,273,110
2022-09-05	102.92	113.60	102.92	109.86	109.30	2,625,881
2022-09-02	101.82	106.66	97.000	104.86	104.33	3,811,334
2022-09-01	87.440	102.58	87.080	101.96	101.44	4,826,196
2022-08-31	89.490	92.430	87.310	87.860	87.415	3,184,358
2022-08-30	95.030	95.030	86.780	87.710	87.266	4,088,421
2022-08-29	79.500	82.390	78.200	81.080	80.670	854,509
2022-08-26	82.560	84.750	80.030	81.190	80.779	1,237,161
2022-08-25	81.070	84.480	81.070	82.240	81.824	2,072,253
2022-08-24	85.070	86.100	79.220	82.000	81.585	2,501,894
2022-08-23	84.840	86.980	84.000	85.060	84.629	798,560
2022-08-22	84.100	86.660	82.300	86.410	85.973	1,620,501
2022-08-19	88.500	90.940	84.200	84.780	84.351	1,354,008
2022-08-18	88.970	89.680	85.740	88.710	88.261	1,288,161
2022-08-17	94.500	94.500	88.000	88.890	88.440	1,100,785
2022-08-16	93.130	95.180	89.900	91.900	91.435	941,240
2022-08-15	91.990	94.520	91.090	92.210	91.743	1,268,014
2022-08-12	96.790	99.590	91.300	91.970	91.505	2,499,470
2022-08-11	95.640	98.880	95.000	95.980	95.494	1,899,434
2022-08-10	96.000	97.970	93.500	95.600	95.116	2,020,890
2022-08-09	93.660	98.680	90.370	97.610	97.116	2,083,011
2022-08-08	90.000	96.540	86.510	95.560	95.076	3,199,915
2022-08-05	82.000	92.880	82.000	90.390	89.933	3,224,838
2022-08-04	82.800	83.520	80.110	82.240	81.824	1,879,907
2022-08-03	74.660	84.300	74.660	80.050	79.645	2,473,297

← NewerPage 17 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.