Guangdong Huate Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	68.770	71.700	67.420	69.250	69.250	7,215,976
2026-01-16	68.500	69.150	65.900	68.570	68.570	8,103,169
2026-01-15	62.910	66.800	62.910	66.450	66.450	7,602,891
2026-01-14	62.800	64.620	62.620	63.430	63.430	5,338,664
2026-01-13	65.370	65.370	62.660	62.800	62.800	5,879,621
2026-01-12	65.030	66.300	64.680	65.420	65.420	7,414,278
2026-01-09	67.470	68.390	66.340	66.850	66.850	8,723,773
2026-01-08	72.000	77.490	68.130	68.450	68.450	15,131,200
2026-01-07	64.910	67.800	63.880	66.470	66.470	10,636,297
2026-01-06	60.180	63.520	59.260	62.450	62.450	5,906,674
2026-01-05	58.000	59.880	57.980	59.450	59.450	3,127,765
2025-12-31	57.900	58.470	57.300	57.390	57.390	2,038,112
2025-12-30	58.680	58.900	57.530	57.650	57.650	2,501,230
2025-12-29	59.210	59.470	58.510	58.620	58.620	2,260,709
2025-12-26	61.200	61.200	59.300	59.430	59.430	3,298,210
2025-12-25	61.120	61.300	60.020	60.870	60.870	2,402,461
2025-12-24	60.600	61.070	60.000	60.670	60.670	2,396,737
2025-12-23	59.390	61.750	59.200	60.550	60.550	3,825,079
2025-12-22	57.900	60.140	57.900	59.550	59.550	3,207,631
2025-12-19	58.900	59.880	57.750	58.090	58.090	2,442,525
2025-12-18	59.100	61.280	58.810	58.880	58.880	3,573,848
2025-12-17	59.030	59.320	56.660	59.140	59.140	3,610,347
2025-12-16	59.850	60.290	58.040	59.320	59.320	3,227,738
2025-12-15	58.780	61.160	58.530	59.850	59.850	3,818,264
2025-12-12	57.070	59.390	56.710	59.250	59.250	4,029,561
2025-12-11	58.100	58.170	56.800	57.180	57.180	2,252,213
2025-12-10	56.580	57.870	56.500	57.660	57.660	2,030,700
2025-12-09	58.110	58.420	56.680	56.780	56.780	3,207,347
2025-12-08	58.340	59.180	57.550	58.590	58.590	3,629,027
2025-12-05	57.700	58.490	56.600	58.390	58.390	1,462,114
2025-12-04	57.600	58.190	56.310	57.970	57.970	1,502,885
2025-12-03	58.600	58.990	57.330	57.810	57.810	1,437,811
2025-12-02	59.000	59.840	58.370	58.400	58.400	1,915,066
2025-12-01	58.020	59.800	57.610	59.300	59.300	2,761,949
2025-11-28	57.500	58.020	57.030	58.000	58.000	1,504,163
2025-11-27	58.170	59.160	57.400	57.450	57.450	1,799,928
2025-11-26	59.580	59.800	58.000	58.200	58.200	2,976,342
2025-11-25	60.100	61.230	59.400	59.820	59.820	2,859,925
2025-11-24	60.900	61.240	59.120	60.730	60.730	2,662,120
2025-11-21	58.210	62.860	57.800	59.840	59.840	4,042,043
2025-11-20	60.710	61.030	58.900	59.000	59.000	1,554,532
2025-11-19	59.130	60.810	59.000	60.150	60.150	1,811,635
2025-11-18	58.710	60.420	58.210	59.510	59.510	1,995,328
2025-11-17	59.380	60.880	58.580	58.910	58.910	1,850,048
2025-11-14	61.010	61.360	58.580	58.650	58.650	3,067,169
2025-11-13	61.020	62.880	61.020	61.710	61.710	1,994,205
2025-11-12	63.720	63.720	60.920	61.360	61.360	2,206,536
2025-11-11	63.110	64.310	62.500	64.090	64.090	2,221,101
2025-11-10	62.280	64.770	62.280	63.670	63.670	2,765,223
2025-11-07	61.500	63.450	60.310	61.970	61.970	1,936,549
2025-11-06	61.000	62.170	60.530	61.990	61.990	1,880,546
2025-11-05	60.450	61.160	59.700	60.690	60.690	1,926,373
2025-11-04	62.550	64.370	61.110	61.280	61.280	1,804,750
2025-11-03	64.460	64.460	61.450	63.070	63.070	2,786,303
2025-10-31	64.020	66.440	64.020	64.320	64.320	2,394,648
2025-10-30	66.950	67.540	64.310	64.510	64.510	4,028,389
2025-10-29	67.280	69.990	66.810	68.290	68.290	4,895,079
2025-10-28	64.500	69.000	64.080	68.520	68.520	4,478,095
2025-10-27	65.880	67.660	65.000	65.000	65.000	4,311,571
2025-10-24	62.500	64.430	62.330	63.950	63.950	3,482,471

← NewerPage 4 of 21 · 1,217 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.