Guangdong Huate Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	53.750	53.800	50.950	51.080	51.080	4,151,264
2025-04-23	54.190	54.250	52.510	53.700	53.700	4,630,797
2025-04-22	52.760	55.480	52.500	55.010	55.010	4,779,530
2025-04-21	52.490	53.280	52.330	53.020	53.020	2,607,537
2025-04-18	53.400	54.150	52.100	52.310	52.310	3,987,400
2025-04-17	54.660	56.510	53.970	54.150	54.150	4,439,103
2025-04-16	54.350	55.900	53.510	54.860	54.860	4,340,840
2025-04-15	55.580	56.130	54.450	55.050	55.050	4,271,983
2025-04-14	54.400	58.000	53.300	56.580	56.580	7,955,884
2025-04-11	53.260	55.110	52.550	54.170	54.170	7,692,116
2025-04-10	52.380	55.000	51.830	52.500	52.500	8,359,899
2025-04-09	48.890	53.260	46.650	52.850	52.850	7,967,193
2025-04-08	48.300	50.290	47.300	49.400	49.400	5,342,509
2025-04-07	47.480	51.500	46.560	48.040	48.040	6,957,513
2025-04-03	49.920	52.520	49.650	50.460	50.460	4,907,304
2025-04-02	53.170	55.500	51.190	51.710	51.710	6,131,361
2025-04-01	50.970	53.200	50.500	51.660	51.660	5,948,370
2025-03-31	49.280	52.100	49.050	51.690	51.690	7,488,585
2025-03-28	50.950	51.850	48.800	49.300	49.300	4,879,605
2025-03-27	46.900	52.250	46.650	50.850	50.850	7,434,999
2025-03-26	46.780	47.500	46.510	47.050	47.050	889,810
2025-03-25	46.830	47.330	46.080	47.020	47.020	871,725
2025-03-24	46.600	47.050	45.640	46.640	46.640	1,299,259
2025-03-21	47.510	47.630	46.510	46.600	46.600	1,250,209
2025-03-20	47.980	48.150	47.560	47.630	47.630	932,326
2025-03-19	48.420	48.830	47.780	47.870	47.870	1,289,056
2025-03-18	49.020	49.580	48.500	48.860	48.860	1,121,160
2025-03-17	48.670	48.960	48.390	48.950	48.950	1,208,102
2025-03-14	48.070	48.720	47.600	48.670	48.670	1,217,814
2025-03-13	48.780	48.840	47.610	47.950	47.950	1,516,299
2025-03-12	49.380	49.960	48.980	49.010	49.010	1,857,183
2025-03-11	48.590	49.980	48.210	49.360	49.360	1,385,016
2025-03-10	48.370	49.690	48.300	48.860	48.860	1,310,686
2025-03-07	49.930	49.960	48.550	48.800	48.800	2,014,154
2025-03-06	49.590	50.180	49.270	49.740	49.740	2,618,267
2025-03-05	49.200	49.990	48.790	49.250	49.250	1,896,673
2025-03-04	47.990	49.290	47.530	49.150	49.150	2,230,686
2025-03-03	48.660	49.150	48.070	48.260	48.260	1,817,519
2025-02-28	49.330	49.880	48.080	48.360	48.360	2,529,421
2025-02-27	48.950	49.880	48.690	49.540	49.540	2,384,817
2025-02-26	49.560	49.880	48.560	49.110	49.110	2,779,563
2025-02-25	47.500	49.130	47.470	48.320	48.320	2,228,257
2025-02-24	48.300	48.580	47.730	48.160	48.160	1,919,183
2025-02-21	47.080	48.290	46.380	48.120	48.120	2,563,381
2025-02-20	46.440	47.100	46.280	46.890	46.890	1,711,323
2025-02-19	45.020	46.500	45.020	46.470	46.470	2,030,335
2025-02-18	46.020	46.780	45.050	45.160	45.160	1,753,934
2025-02-17	46.140	46.300	45.600	45.860	45.860	1,507,672
2025-02-14	45.700	46.260	45.500	46.140	46.140	1,367,904
2025-02-13	46.520	46.800	45.750	45.750	45.750	1,526,125
2025-02-12	45.400	46.670	44.990	46.660	46.660	2,057,044
2025-02-11	46.290	46.600	45.000	45.380	45.380	2,022,298
2025-02-10	46.750	46.800	46.080	46.280	46.280	2,085,970
2025-02-07	45.900	47.110	45.750	46.300	46.300	1,620,380
2025-02-06	44.040	45.850	44.000	45.820	45.820	1,502,486
2025-02-05	44.530	44.850	43.940	44.160	44.160	1,049,705
2025-01-27	44.580	44.980	43.880	43.900	43.900	1,040,818
2025-01-24	44.220	44.910	44.100	44.810	44.810	1,033,103
2025-01-23	45.250	45.660	44.230	44.270	44.270	1,366,831
2025-01-22	45.120	45.480	44.560	44.750	44.750	831,923

← NewerPage 7 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.