Guangdong Huate Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	100.00	119.04	98.440	119.04	119.04	14,560,692
2026-04-20	94.000	103.88	92.010	99.200	99.200	13,818,776
2026-04-17	93.000	93.050	89.410	90.860	90.860	9,492,857
2026-04-16	96.910	98.800	89.450	94.050	94.050	10,609,007
2026-04-15	100.50	103.78	95.630	97.000	97.000	9,942,559
2026-04-14	97.500	102.90	96.000	100.85	100.85	10,665,747
2026-04-13	105.50	107.98	95.120	97.970	97.970	12,577,167
2026-04-10	103.24	108.76	100.38	100.50	100.50	12,147,860
2026-04-09	97.600	108.22	97.600	102.10	102.10	15,497,474
2026-04-08	93.550	97.090	93.550	95.340	95.340	14,755,069
2026-04-07	109.00	112.00	106.00	107.07	107.07	10,278,240
2026-04-03	99.000	106.29	96.550	105.02	105.02	11,606,057
2026-04-02	90.200	96.980	90.200	95.500	95.500	9,767,852
2026-04-01	89.970	91.000	84.220	89.000	89.000	9,777,664
2026-03-31	95.620	98.900	90.900	91.000	91.000	10,414,911
2026-03-30	104.99	109.92	97.950	98.510	98.510	14,017,898
2026-03-27	96.950	102.00	93.200	100.59	100.59	11,997,396
2026-03-26	92.000	98.800	88.410	96.150	96.150	13,733,200
2026-03-25	88.000	91.870	85.050	91.620	91.620	11,750,975
2026-03-24	86.820	93.000	86.820	92.000	92.000	13,073,084
2026-03-23	81.000	95.010	79.160	92.030	92.030	16,701,018
2026-03-20	79.350	82.500	79.350	80.070	80.070	10,234,291
2026-03-19	73.120	84.760	73.120	82.770	82.770	14,558,973
2026-03-18	72.000	72.300	69.680	71.230	71.230	6,631,508
2026-03-17	75.630	77.000	72.150	73.680	73.680	8,910,677
2026-03-16	81.550	84.200	78.000	78.000	78.000	12,718,814
2026-03-13	76.000	80.990	70.140	78.800	78.800	14,934,318
2026-03-12	70.530	73.730	69.380	73.310	73.310	10,600,965
2026-03-11	69.590	70.380	67.890	69.400	69.400	6,700,617
2026-03-10	70.180	70.500	68.520	69.070	69.070	7,695,114
2026-03-09	68.000	72.470	67.520	72.360	72.360	9,373,662
2026-03-06	67.720	69.610	66.300	68.230	68.230	4,592,585
2026-03-05	70.230	71.000	67.370	67.700	67.700	5,728,414
2026-03-04	69.700	72.970	68.350	69.100	69.100	7,335,231
2026-03-03	70.000	72.950	69.120	69.490	69.490	10,676,957
2026-03-02	69.740	71.530	68.220	68.890	68.890	4,396,382
2026-02-27	70.290	70.400	69.010	69.740	69.740	3,219,192
2026-02-26	68.920	70.980	68.330	70.770	70.770	4,890,316
2026-02-25	66.910	70.700	65.900	69.530	69.530	5,943,459
2026-02-24	66.220	67.500	65.520	66.860	66.860	3,409,588
2026-02-13	64.910	66.600	64.450	65.510	65.510	2,802,791
2026-02-12	64.560	65.650	64.000	65.240	65.240	2,110,187
2026-02-11	63.820	65.190	63.370	64.050	64.050	1,735,609
2026-02-10	63.990	65.290	63.530	64.010	64.010	2,652,828
2026-02-09	64.700	66.880	64.000	64.030	64.030	4,249,424
2026-02-06	60.950	62.430	60.950	61.730	61.730	1,404,005
2026-02-05	62.660	62.870	60.920	61.690	61.690	2,104,215
2026-02-04	63.580	63.850	62.200	62.790	62.790	1,392,723
2026-02-03	62.590	63.860	62.560	63.600	63.600	1,935,802
2026-02-02	65.080	66.250	62.070	62.120	62.120	3,304,756
2026-01-30	64.510	66.660	63.330	65.900	65.900	3,362,547
2026-01-29	67.500	67.960	64.660	64.700	64.700	3,449,139
2026-01-28	67.350	68.500	66.600	67.970	67.970	4,096,867
2026-01-27	65.000	67.290	63.720	67.150	67.150	3,764,863
2026-01-26	68.210	68.210	65.010	65.570	65.570	3,612,679
2026-01-23	67.630	68.560	66.900	68.300	68.300	3,870,558
2026-01-22	71.080	71.480	67.410	67.880	67.880	5,185,335
2026-01-21	68.360	70.850	67.560	69.980	69.980	6,347,305
2026-01-20	68.550	69.150	67.000	68.700	68.700	4,928,148
2026-01-19	68.770	71.700	67.420	69.250	69.250	7,215,976

← NewerPage 3 of 5 · 243 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.