Guangdong Huate Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	53.310	57.290	52.730	56.390	55.792	970,545
2022-05-09	52.100	54.500	51.500	53.860	53.289	618,720
2022-05-06	51.550	53.160	51.510	52.100	51.548	609,436
2022-05-05	53.800	54.790	53.010	53.600	53.032	650,121
2022-04-29	48.950	53.700	48.950	53.490	52.923	1,205,472
2022-04-28	49.690	50.290	47.730	48.040	47.531	624,712
2022-04-27	47.560	51.000	46.680	50.580	50.044	639,388
2022-04-26	50.400	50.400	48.010	48.200	47.689	573,755
2022-04-25	51.960	51.960	47.800	48.780	48.263	1,102,262
2022-04-22	54.610	54.610	52.200	52.400	51.845	487,908
2022-04-21	56.660	57.490	53.650	53.700	53.131	653,899
2022-04-20	58.210	58.750	56.680	57.000	56.396	342,055
2022-04-19	58.390	59.400	57.800	58.210	57.593	450,804
2022-04-18	56.800	58.500	55.320	57.870	57.257	542,240
2022-04-15	59.010	59.010	56.700	57.600	56.990	823,133
2022-04-14	59.270	60.370	58.590	59.500	58.870	576,937
2022-04-13	60.800	60.800	59.010	59.190	58.563	592,844
2022-04-12	59.600	60.600	57.800	60.030	59.394	760,112
2022-04-11	63.340	63.340	59.410	59.600	58.968	990,541
2022-04-08	63.270	64.580	62.080	63.350	62.679	650,912
2022-04-07	65.060	65.270	63.500	63.500	62.827	692,854
2022-04-06	68.010	68.010	65.130	65.530	64.836	1,220,391
2022-04-01	65.280	68.850	63.650	68.340	67.616	1,735,549
2022-03-31	67.500	67.590	64.450	64.670	63.985	1,197,998
2022-03-30	68.040	68.960	66.500	67.390	66.676	906,629
2022-03-29	69.700	69.700	67.130	68.370	67.646	1,059,963
2022-03-28	69.000	71.950	68.560	70.020	69.278	1,502,742
2022-03-25	69.100	70.750	68.900	69.220	68.487	1,532,822
2022-03-24	68.890	69.830	67.280	69.010	68.279	1,456,792
2022-03-23	68.020	69.480	66.990	67.610	66.894	1,209,680
2022-03-22	68.200	68.320	66.650	67.260	66.547	1,168,076
2022-03-21	65.080	70.000	64.190	68.810	68.081	2,425,937
2022-03-18	67.050	67.760	64.450	65.200	64.509	1,836,129
2022-03-17	66.500	69.780	66.100	67.880	67.161	2,213,679
2022-03-16	66.000	66.780	62.000	65.550	64.855	1,536,798
2022-03-15	69.650	71.180	64.010	64.010	63.332	2,210,399
2022-03-14	71.000	73.680	70.530	71.270	70.515	1,993,023
2022-03-11	69.670	69.980	66.620	69.140	68.407	1,320,257
2022-03-10	73.900	73.900	70.700	70.830	70.079	1,609,508
2022-03-09	75.000	75.650	69.000	72.000	71.237	1,920,150
2022-03-08	73.450	76.580	72.210	74.860	74.067	1,984,820
2022-03-07	74.600	75.440	73.020	73.590	72.810	1,486,626
2022-03-04	80.500	80.610	75.030	75.840	75.036	2,802,321
2022-03-03	80.000	81.900	76.930	80.500	79.647	2,798,208
2022-03-02	80.000	81.600	78.880	79.210	78.371	2,269,224
2022-03-01	84.000	84.000	78.560	80.660	79.805	3,037,406
2022-02-28	84.000	90.130	83.000	84.670	83.773	4,951,522
2022-02-25	83.000	87.000	79.060	79.890	79.043	4,391,116
2022-02-24	81.000	91.050	77.120	81.360	80.498	5,026,740
2022-02-23	73.900	79.860	73.000	77.750	76.926	2,255,966
2022-02-22	72.500	75.300	71.420	74.000	73.216	2,118,327
2022-02-21	69.680	71.280	69.000	70.500	69.753	698,853
2022-02-18	71.330	72.550	69.010	69.720	68.981	1,009,820
2022-02-17	70.950	74.650	70.330	72.100	71.336	1,368,252
2022-02-16	71.330	72.740	69.300	70.850	70.099	937,041
2022-02-15	71.530	74.470	70.200	71.330	70.574	822,149
2022-02-14	73.010	76.350	71.200	72.550	71.781	1,609,801
2022-02-11	72.800	72.990	68.690	71.510	70.752	872,100
2022-02-10	73.650	73.650	72.200	72.820	72.048	262,320
2022-02-09	73.460	74.180	72.110	73.280	72.503	447,278

← NewerPage 19 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.