Guangdong Huate Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	50.820	52.550	50.310	51.300	51.300	3,647,051
2025-07-22	50.490	51.190	50.430	50.800	50.800	2,203,494
2025-07-21	50.390	50.550	50.120	50.500	50.500	1,594,131
2025-07-18	50.280	50.540	49.700	50.490	50.490	1,569,504
2025-07-17	49.600	50.130	49.510	50.110	50.110	1,256,182
2025-07-16	49.990	50.270	49.420	49.640	49.640	1,450,170
2025-07-15	50.320	50.530	49.500	50.090	50.090	1,590,052
2025-07-14	50.380	50.810	50.000	50.090	50.090	1,373,347
2025-07-11	50.120	50.830	49.900	50.420	50.420	1,743,263
2025-07-10	49.950	50.490	49.950	50.390	50.390	1,414,154
2025-07-09	50.860	50.860	49.970	50.090	50.090	1,975,815
2025-07-08	51.240	51.300	50.360	50.590	50.590	2,990,598
2025-07-07	48.880	51.550	48.490	50.990	50.990	4,559,835
2025-07-04	48.900	49.400	48.420	48.420	48.420	2,002,119
2025-07-03	49.950	49.950	48.600	49.220	49.220	1,957,219
2025-07-02	49.900	50.880	49.800	50.080	50.080	2,262,092
2025-07-01	50.970	51.460	50.270	50.380	50.380	3,343,602
2025-06-30	49.000	50.750	49.000	50.370	50.370	3,353,332
2025-06-27	48.490	49.080	48.220	48.480	48.480	1,623,972
2025-06-26	48.700	49.130	48.250	48.250	48.250	1,635,209
2025-06-25	48.700	48.880	48.150	48.830	48.830	1,877,187
2025-06-24	48.140	48.670	47.970	48.600	48.600	2,031,594
2025-06-23	47.000	48.150	46.590	47.980	47.980	1,224,946
2025-06-20	47.500	48.200	47.430	47.430	47.430	1,173,417
2025-06-19	47.840	48.290	47.300	47.420	47.420	1,452,148
2025-06-18	46.900	47.900	46.880	47.830	47.830	1,287,315
2025-06-17	46.960	47.330	46.860	47.110	47.110	882,303
2025-06-16	46.690	47.270	46.690	47.030	47.030	925,357
2025-06-13	47.600	47.920	46.600	46.940	46.940	2,177,504
2025-06-12	48.120	48.290	47.500	47.650	47.650	1,895,668
2025-06-11	48.430	48.800	47.980	48.120	48.120	1,447,547
2025-06-10	49.200	49.400	47.900	48.060	48.060	2,647,333
2025-06-09	48.450	49.690	48.160	49.420	49.420	2,565,610
2025-06-06	48.640	48.790	48.020	48.180	48.180	1,267,659
2025-06-05	48.700	48.990	48.000	48.490	48.490	1,717,354
2025-06-04	47.910	49.400	47.750	48.910	48.910	2,342,064
2025-06-03	48.820	49.370	47.850	47.860	47.860	2,737,610
2025-05-30	50.010	50.140	49.080	49.310	49.310	1,179,832
2025-05-29	49.090	50.180	48.790	49.990	49.990	1,590,686
2025-05-28	49.600	49.950	48.910	48.910	48.910	1,211,608
2025-05-27	49.090	50.280	48.630	49.880	49.880	1,465,911
2025-05-26	49.100	49.790	48.800	49.120	49.120	1,553,906
2025-05-23	49.910	50.390	49.000	49.000	49.000	1,602,714
2025-05-22	50.350	51.100	50.070	50.090	50.090	1,539,491
2025-05-21	49.900	51.250	49.500	50.790	50.790	2,019,702
2025-05-20	50.000	50.440	49.520	49.980	49.980	1,523,955
2025-05-19	48.880	50.380	48.680	50.250	50.250	2,013,828
2025-05-16	49.770	49.830	48.780	48.880	48.880	1,700,403
2025-05-15	51.400	51.490	49.500	49.530	49.530	3,547,046
2025-05-14	52.170	52.400	51.030	52.260	52.260	1,721,202
2025-05-13	52.960	53.130	51.750	51.800	51.800	1,989,276
2025-05-12	52.920	53.180	52.160	52.650	52.650	1,807,512
2025-05-09	54.000	54.000	52.050	52.500	52.500	2,325,513
2025-05-08	53.700	54.470	53.460	54.040	54.040	2,097,164
2025-05-07	54.720	55.150	53.370	54.100	54.100	3,379,740
2025-05-06	52.540	54.500	52.240	54.370	54.370	3,958,085
2025-04-30	51.690	52.450	51.540	52.210	52.210	2,279,222
2025-04-29	51.000	52.170	50.390	51.860	51.860	2,360,021
2025-04-28	51.140	51.980	50.310	51.420	51.420	1,896,902
2025-04-25	51.090	51.500	50.600	51.160	51.160	2,039,659

← NewerPage 6 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.