Guangdong Huate Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	63.060	63.610	61.180	62.010	62.010	2,516,072
2025-10-22	63.190	64.220	61.710	63.630	63.630	2,510,370
2025-10-21	62.800	63.880	62.290	63.460	63.460	2,141,366
2025-10-20	64.180	64.500	62.400	62.800	62.800	2,470,897
2025-10-17	66.590	66.630	62.880	62.980	62.980	3,803,163
2025-10-16	67.900	67.900	65.000	65.750	65.750	4,016,358
2025-10-15	71.020	71.020	66.000	68.160	68.160	5,563,630
2025-10-14	77.250	77.620	70.400	71.000	71.000	9,096,335
2025-10-13	67.490	77.500	66.000	77.180	77.180	11,176,017
2025-10-10	65.380	71.000	63.540	68.590	68.590	7,074,627
2025-10-09	66.000	68.940	64.480	66.440	66.440	5,810,586
2025-09-30	64.500	66.450	63.810	65.000	65.000	4,789,680
2025-09-29	64.030	64.700	63.200	63.990	63.990	4,010,578
2025-09-26	66.660	67.030	64.600	64.750	64.750	6,400,790
2025-09-25	64.030	69.680	63.280	67.650	67.650	10,473,095
2025-09-24	60.500	68.090	60.000	64.780	64.780	11,209,665
2025-09-23	58.570	61.000	57.010	60.880	60.880	4,922,646
2025-09-22	59.660	59.950	58.310	59.000	59.000	3,991,192
2025-09-19	57.370	59.570	57.200	58.570	58.570	4,801,228
2025-09-18	56.960	59.300	56.610	57.890	57.890	5,590,295
2025-09-17	55.550	58.200	55.550	57.380	57.380	4,016,492
2025-09-16	55.070	55.590	55.050	55.280	55.280	1,761,775
2025-09-15	55.000	55.660	54.510	55.440	55.440	2,617,787
2025-09-12	56.030	57.180	55.490	56.220	56.220	2,416,870
2025-09-11	54.630	56.340	54.160	56.030	56.030	2,363,562
2025-09-10	55.570	55.980	54.700	54.770	54.770	1,762,847
2025-09-09	57.180	57.400	55.310	55.570	55.570	2,336,095
2025-09-08	55.600	57.750	55.190	57.660	57.660	3,574,271
2025-09-05	53.900	55.790	53.900	55.600	55.600	2,439,275
2025-09-04	56.110	56.700	52.900	53.890	53.890	4,011,307
2025-09-03	56.250	57.840	55.550	56.250	56.250	3,293,375
2025-09-02	58.490	59.440	55.610	56.400	56.400	4,248,799
2025-09-01	57.890	60.440	57.820	58.610	58.610	4,076,671
2025-08-29	58.750	58.900	57.000	57.470	57.470	3,950,937
2025-08-28	56.760	59.120	56.650	58.980	58.980	5,681,064
2025-08-27	59.610	60.990	57.820	57.830	57.830	5,220,923
2025-08-26	59.060	60.360	58.330	59.400	59.400	3,701,487
2025-08-25	61.800	61.900	59.090	59.670	59.670	5,594,910
2025-08-22	58.990	61.330	58.930	60.590	60.590	4,956,502
2025-08-21	60.440	60.460	58.610	59.080	59.080	2,693,105
2025-08-20	60.000	60.560	58.380	59.840	59.840	3,501,545
2025-08-19	61.420	61.420	59.600	59.660	59.660	4,465,020
2025-08-18	60.800	62.400	59.600	61.500	61.500	6,895,707
2025-08-15	58.340	62.170	58.340	60.470	60.470	7,020,972
2025-08-14	62.480	62.880	58.500	58.630	58.630	8,953,544
2025-08-13	56.920	63.100	56.810	62.470	62.470	11,465,818
2025-08-12	54.550	55.830	53.630	55.500	55.500	4,199,521
2025-08-11	54.300	54.850	53.500	54.540	54.540	2,942,169
2025-08-08	54.110	55.890	54.010	54.350	54.350	3,223,336
2025-08-07	54.740	54.830	53.890	54.450	54.450	2,534,489
2025-08-06	53.220	55.130	53.090	54.410	54.410	4,236,862
2025-08-05	53.600	54.050	52.900	53.190	53.190	2,280,643
2025-08-04	51.610	53.600	51.330	53.320	53.320	2,901,927
2025-08-01	51.750	53.980	51.320	52.420	52.420	4,026,436
2025-07-31	52.680	53.080	51.500	51.750	51.750	3,049,276
2025-07-30	53.350	54.330	52.430	52.800	52.800	3,039,702
2025-07-29	52.770	53.870	52.080	53.320	53.320	3,349,671
2025-07-28	53.190	53.250	52.180	52.380	52.380	2,367,094
2025-07-25	52.490	52.980	51.800	52.890	52.890	2,902,018
2025-07-24	51.420	52.500	51.330	52.190	52.190	3,043,556

← NewerPage 5 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.