Guangdong Huate Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	74.660	84.300	74.660	80.050	79.645	2,473,297
2022-08-02	76.500	77.960	73.680	75.660	75.277	1,616,539
2022-08-01	78.300	79.290	76.310	77.700	77.307	1,302,386
2022-07-29	77.600	80.020	77.170	78.260	77.864	1,724,447
2022-07-28	73.900	78.280	73.300	77.860	77.466	2,664,898
2022-07-27	73.000	75.980	72.030	73.900	73.526	1,772,705
2022-07-26	67.020	73.770	66.720	72.800	72.432	2,475,282
2022-07-25	67.470	69.390	66.800	67.470	67.129	484,892
2022-07-22	70.790	70.790	67.600	68.150	67.805	809,986
2022-07-21	68.880	72.380	67.800	69.780	69.427	1,448,744
2022-07-20	68.790	70.270	67.320	68.000	67.656	543,051
2022-07-19	66.650	68.690	66.240	68.690	68.342	723,099
2022-07-18	67.700	68.950	66.000	66.740	66.402	875,411
2022-07-15	69.240	69.960	67.820	67.830	67.487	484,900
2022-07-14	67.350	69.650	66.940	69.240	68.890	685,156
2022-07-13	67.590	67.770	65.000	67.350	67.009	777,782
2022-07-12	69.970	70.370	66.800	66.940	66.601	735,100
2022-07-11	69.580	70.500	68.280	70.100	69.745	602,147
2022-07-08	71.670	72.580	69.510	70.030	69.676	731,882
2022-07-07	72.080	72.890	70.240	71.310	70.949	815,064
2022-07-06	68.900	73.610	68.140	72.080	71.715	2,386,202
2022-07-05	68.600	70.130	67.380	69.140	68.790	815,108
2022-07-04	69.380	70.290	66.990	68.580	68.233	935,707
2022-07-01	70.590	71.490	69.180	69.380	69.029	975,282
2022-06-30	71.200	71.560	69.000	70.260	69.904	1,121,500
2022-06-29	70.800	72.770	70.490	71.100	70.740	1,267,564
2022-06-28	73.180	74.090	70.000	71.930	71.566	2,086,835
2022-06-27	75.790	75.790	72.370	74.580	74.203	1,953,948
2022-06-24	69.350	75.970	69.350	73.730	73.357	2,880,923
2022-06-23	66.250	69.430	66.250	69.350	68.999	1,258,208
2022-06-22	68.560	68.770	65.980	66.330	65.994	906,260
2022-06-21	69.890	70.390	67.560	68.550	68.203	941,890
2022-06-20	70.340	71.280	68.380	69.920	69.566	1,275,446
2022-06-17	67.650	70.350	67.200	69.630	69.278	1,147,584
2022-06-16	68.200	70.310	67.840	68.580	68.233	1,212,094
2022-06-15	68.330	70.890	68.030	68.150	67.805	1,440,158
2022-06-14	69.510	70.230	66.500	68.120	67.775	1,546,548
2022-06-13	69.870	72.450	69.800	71.300	70.939	1,412,529
2022-06-10	67.000	72.260	66.810	71.010	70.651	2,196,849
2022-06-09	70.620	71.500	67.380	67.380	67.039	1,836,384
2022-06-08	68.700	73.220	68.700	71.150	70.790	2,844,328
2022-06-07	73.000	73.580	68.120	69.660	69.307	3,705,412
2022-06-06	76.000	80.620	72.070	74.820	74.441	5,181,312
2022-06-02	62.660	67.380	62.340	67.180	66.840	1,447,174
2022-06-01	62.060	63.170	61.010	62.330	62.015	532,583
2022-05-31	62.440	62.710	60.010	62.200	61.885	578,799
2022-05-30	60.280	62.530	60.200	61.650	61.338	513,710
2022-05-27	61.040	62.950	60.060	60.320	60.015	515,025
2022-05-26	61.700	62.490	60.000	60.030	59.726	525,607
2022-05-25	63.220	63.280	61.000	61.400	61.089	639,690
2022-05-24	63.950	66.990	62.680	63.220	62.900	1,186,718
2022-05-23	63.200	63.880	62.410	63.080	62.761	528,112
2022-05-20	62.410	63.580	61.730	62.670	62.353	430,003
2022-05-19	61.800	63.150	61.220	62.290	61.975	554,934
2022-05-18	63.180	63.980	62.110	62.910	62.243	664,184
2022-05-17	59.550	63.180	58.990	62.600	61.937	1,044,012
2022-05-16	59.740	61.190	59.500	60.080	59.443	466,316
2022-05-13	59.530	60.090	58.010	59.720	59.087	559,160
2022-05-12	57.520	60.340	57.520	59.200	58.573	727,734
2022-05-11	57.100	61.730	57.100	58.600	57.979	1,357,954

← NewerPage 18 of 21 · 1,213 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.