Guangdong Huate Gas Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 176.00 | 179.50 | 142.00 | 146.90 | 146.90 | 10,988,247 |
| 2026-07-17 | 180.00 | 189.00 | 168.00 | 169.40 | 169.40 | 8,177,377 |
| 2026-07-16 | 189.50 | 197.70 | 182.50 | 182.84 | 182.84 | 6,190,572 |
| 2026-07-15 | 209.42 | 209.98 | 194.44 | 198.94 | 198.94 | 6,109,440 |
| 2026-07-14 | 202.10 | 215.52 | 192.00 | 209.40 | 209.40 | 8,616,863 |
| 2026-07-13 | 215.96 | 226.98 | 205.00 | 208.10 | 208.10 | 11,481,478 |
| 2026-07-10 | 229.21 | 233.33 | 194.00 | 195.22 | 195.22 | 10,694,672 |
| 2026-07-09 | 220.00 | 229.98 | 207.53 | 229.21 | 229.21 | 7,384,179 |
| 2026-07-08 | 215.00 | 226.00 | 209.00 | 215.02 | 214.52 | 7,400,651 |
| 2026-07-07 | 211.97 | 220.99 | 208.10 | 218.00 | 217.49 | 7,446,288 |
| 2026-07-06 | 224.80 | 230.00 | 209.00 | 212.20 | 211.71 | 8,184,280 |
| 2026-07-03 | 246.66 | 256.00 | 225.00 | 225.91 | 225.38 | 10,217,529 |
| 2026-07-02 | 260.98 | 275.50 | 237.75 | 249.00 | 248.42 | 9,975,331 |
| 2026-07-01 | 256.00 | 290.00 | 256.00 | 277.95 | 277.95 | 12,364,846 |
| 2026-06-30 | 247.50 | 278.60 | 232.08 | 267.50 | 267.50 | 12,282,620 |
| 2026-06-29 | 245.40 | 254.78 | 230.00 | 252.00 | 252.00 | 12,122,784 |
| 2026-06-26 | 246.86 | 256.78 | 222.22 | 231.99 | 231.99 | 10,376,266 |
| 2026-06-25 | 241.90 | 259.90 | 228.18 | 251.99 | 251.99 | 13,012,068 |
| 2026-06-24 | 231.39 | 248.00 | 215.55 | 237.53 | 237.53 | 15,810,667 |
| 2026-06-23 | 234.16 | 252.80 | 213.00 | 249.09 | 249.09 | 17,916,234 |
| 2026-06-22 | 194.00 | 219.50 | 192.13 | 219.06 | 219.06 | 16,148,166 |
| 2026-06-18 | 181.06 | 191.17 | 175.75 | 188.36 | 188.36 | 11,443,413 |
| 2026-06-17 | 179.41 | 193.20 | 175.01 | 187.35 | 187.35 | 11,094,342 |
| 2026-06-16 | 186.15 | 197.98 | 184.70 | 184.77 | 184.77 | 13,499,097 |
| 2026-06-15 | 178.00 | 188.49 | 161.00 | 183.93 | 183.93 | 12,871,841 |
| 2026-06-12 | 220.62 | 222.80 | 183.23 | 188.50 | 188.50 | 18,907,664 |
| 2026-06-11 | 185.18 | 228.82 | 185.18 | 228.82 | 228.82 | 17,609,472 |
| 2026-06-10 | 188.00 | 198.53 | 179.82 | 190.68 | 190.68 | 17,095,429 |
| 2026-06-09 | 192.00 | 205.30 | 181.80 | 189.33 | 189.33 | 12,427,424 |
| 2026-06-08 | 184.89 | 194.93 | 179.01 | 183.02 | 183.02 | 10,753,309 |
| 2026-06-05 | 195.18 | 208.00 | 194.06 | 196.70 | 196.70 | 13,911,471 |
| 2026-06-04 | 183.18 | 206.58 | 183.00 | 203.60 | 203.60 | 17,299,957 |
| 2026-06-03 | 145.81 | 176.27 | 145.14 | 176.27 | 176.27 | 16,372,633 |
| 2026-06-02 | 147.65 | 150.11 | 142.50 | 146.89 | 146.89 | 6,875,852 |
| 2026-06-01 | 145.60 | 159.60 | 145.60 | 147.65 | 147.65 | 9,045,066 |
| 2026-05-29 | 150.16 | 152.30 | 142.00 | 143.10 | 143.10 | 9,977,621 |
| 2026-05-28 | 155.02 | 158.75 | 150.18 | 152.30 | 152.30 | 8,012,945 |
| 2026-05-27 | 158.00 | 167.80 | 155.10 | 159.31 | 159.31 | 8,119,780 |
| 2026-05-26 | 155.45 | 161.85 | 150.99 | 158.00 | 158.00 | 8,445,207 |
| 2026-05-25 | 156.51 | 161.79 | 154.00 | 157.93 | 157.93 | 8,398,780 |
| 2026-05-22 | 157.00 | 165.19 | 153.07 | 163.88 | 163.88 | 7,306,784 |
| 2026-05-21 | 184.60 | 185.70 | 158.00 | 158.72 | 158.72 | 13,096,849 |
| 2026-05-20 | 174.68 | 190.60 | 172.11 | 183.00 | 183.00 | 11,647,937 |
| 2026-05-19 | 177.80 | 187.85 | 168.68 | 176.44 | 176.44 | 8,410,234 |
| 2026-05-18 | 181.00 | 187.99 | 174.02 | 179.95 | 179.95 | 10,067,783 |
| 2026-05-15 | 169.00 | 197.98 | 168.01 | 191.19 | 191.19 | 11,349,638 |
| 2026-05-14 | 176.69 | 197.00 | 176.00 | 179.02 | 179.02 | 11,495,274 |
| 2026-05-13 | 162.00 | 174.80 | 161.88 | 172.49 | 172.49 | 8,426,170 |
| 2026-05-12 | 177.27 | 179.09 | 161.68 | 164.18 | 164.18 | 10,220,926 |
| 2026-05-11 | 164.24 | 184.20 | 163.91 | 184.20 | 184.20 | 12,274,410 |
| 2026-05-08 | 163.94 | 169.96 | 159.89 | 164.95 | 164.95 | 9,748,906 |
| 2026-05-07 | 183.14 | 184.07 | 166.80 | 167.21 | 167.21 | 14,365,363 |
| 2026-05-06 | 191.00 | 195.00 | 177.00 | 193.60 | 193.60 | 11,597,617 |
| 2026-04-30 | 193.97 | 205.19 | 175.20 | 188.30 | 188.30 | 11,708,767 |
| 2026-04-29 | 197.00 | 197.00 | 182.00 | 190.23 | 190.23 | 12,236,846 |
| 2026-04-28 | 189.00 | 213.07 | 180.50 | 208.27 | 208.27 | 17,015,213 |
| 2026-04-27 | 185.63 | 200.85 | 176.19 | 182.00 | 182.00 | 18,496,169 |
| 2026-04-24 | 157.11 | 176.80 | 157.11 | 176.80 | 176.80 | 15,533,475 |
| 2026-04-23 | 141.89 | 149.50 | 135.01 | 147.33 | 147.33 | 14,078,443 |
| 2026-04-22 | 125.03 | 142.17 | 124.80 | 137.90 | 137.90 | 18,989,162 |
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.