Guangdong Huate Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	45.880	45.880	44.710	45.220	45.220	776,340
2025-01-20	45.250	45.460	44.770	45.230	45.230	917,454
2025-01-17	44.240	45.500	44.170	45.020	45.020	1,099,590
2025-01-16	44.260	45.120	44.000	44.310	44.310	890,614
2025-01-15	44.670	44.740	44.010	44.030	44.030	687,205
2025-01-14	43.690	44.750	43.190	44.670	44.670	1,351,832
2025-01-13	42.250	43.480	42.200	43.200	43.200	1,091,626
2025-01-10	44.000	44.670	42.880	42.880	42.880	888,635
2025-01-09	43.730	44.420	43.360	43.880	43.880	761,104
2025-01-08	43.830	44.200	42.400	43.790	43.790	1,049,805
2025-01-07	43.580	44.010	43.010	43.920	43.920	869,274
2025-01-06	43.600	44.190	43.080	43.370	43.370	979,535
2025-01-03	44.770	45.150	43.620	43.750	43.750	1,079,384
2025-01-02	45.870	46.200	44.170	44.570	44.570	1,194,360
2024-12-31	47.560	47.770	45.870	45.920	45.920	1,440,230
2024-12-30	47.920	48.460	47.010	47.480	47.480	1,060,550
2024-12-27	48.260	48.880	47.960	47.980	47.980	1,204,985
2024-12-26	47.710	48.600	47.610	48.220	48.220	1,266,283
2024-12-25	48.950	48.960	47.520	47.700	47.700	1,236,148
2024-12-24	49.170	49.470	47.910	48.950	48.950	1,863,659
2024-12-23	50.850	51.160	49.020	49.180	49.180	1,915,458
2024-12-20	49.710	51.750	49.510	50.960	50.960	1,480,912
2024-12-19	49.510	50.130	49.100	49.950	49.950	1,530,563
2024-12-18	49.890	50.660	49.810	50.000	50.000	752,262
2024-12-17	50.520	51.010	49.890	49.900	49.900	781,204
2024-12-16	51.100	51.470	50.510	50.720	50.720	948,532
2024-12-13	52.050	52.190	51.150	51.210	51.210	1,259,301
2024-12-12	52.400	52.840	51.610	52.350	52.350	1,022,126
2024-12-11	51.690	52.950	51.690	52.350	52.350	1,140,177
2024-12-10	52.850	53.380	51.510	51.600	51.600	1,781,075
2024-12-09	52.150	52.380	51.020	51.400	51.400	964,935
2024-12-06	51.740	52.440	50.500	52.150	52.150	1,506,258
2024-12-05	51.120	52.080	51.120	51.660	51.660	817,630
2024-12-04	52.830	53.320	51.330	51.520	51.520	1,489,700
2024-12-03	52.800	53.500	51.850	52.380	52.380	1,352,353
2024-12-02	52.200	53.090	51.750	52.760	52.760	1,319,234
2024-11-29	51.960	53.230	50.810	52.200	52.200	1,509,290
2024-11-28	51.660	52.390	51.260	51.850	51.850	1,163,998
2024-11-27	50.630	51.900	49.010	51.900	51.900	1,620,978
2024-11-26	51.320	52.000	50.600	50.810	50.810	978,012
2024-11-25	50.900	52.520	50.690	51.670	51.670	1,230,529
2024-11-22	53.050	54.200	51.200	51.250	51.250	1,943,091
2024-11-21	54.370	54.820	52.620	53.000	53.000	1,932,916
2024-11-20	53.730	55.140	53.600	54.500	54.500	1,579,956
2024-11-19	52.600	54.290	52.030	54.080	54.080	1,375,825
2024-11-18	53.550	53.880	51.550	52.090	52.090	1,649,700
2024-11-15	55.620	56.000	53.130	53.130	53.130	2,019,120
2024-11-14	58.000	58.000	55.380	55.620	55.620	2,091,634
2024-11-13	57.520	58.580	56.700	58.080	58.080	2,129,773
2024-11-12	60.750	61.300	57.500	58.150	58.150	4,338,551
2024-11-11	58.370	61.580	58.110	60.760	60.760	4,589,593
2024-11-08	56.520	59.200	56.520	58.080	58.080	4,205,943
2024-11-07	55.000	56.300	54.520	56.080	56.080	2,341,693
2024-11-06	55.500	56.350	54.410	55.060	55.060	2,490,553
2024-11-05	52.800	55.480	52.800	55.200	55.200	2,326,995
2024-11-04	52.070	53.830	51.580	53.200	53.200	1,565,169
2024-11-01	53.020	53.860	51.530	52.510	52.510	2,385,427
2024-10-31	52.200	53.680	50.730	52.980	52.980	2,633,264
2024-10-30	54.100	54.180	51.850	52.550	52.550	3,161,874
2024-10-29	56.000	57.220	55.140	55.400	55.400	1,763,983

← NewerPage 8 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.