Guangdong Huate Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	56.590	56.590	55.210	56.240	56.240	1,387,574
2024-10-25	55.610	56.940	54.830	56.490	56.490	1,816,739
2024-10-24	55.080	55.930	54.740	55.330	55.330	1,574,613
2024-10-23	56.510	56.980	55.000	55.480	55.480	3,000,978
2024-10-22	57.140	58.480	56.000	56.800	56.800	3,225,033
2024-10-21	56.360	59.880	55.500	56.560	56.560	4,040,456
2024-10-18	51.550	58.480	51.150	55.630	55.630	3,885,174
2024-10-17	52.310	53.050	51.510	51.550	51.550	1,352,733
2024-10-16	51.510	53.060	51.050	51.930	51.930	1,513,954
2024-10-15	52.920	54.250	52.030	52.030	52.030	2,127,865
2024-10-14	51.200	52.980	49.680	52.910	52.910	2,514,251
2024-10-11	55.500	56.480	50.520	50.910	50.910	3,238,230
2024-10-10	57.510	58.890	55.340	56.450	56.450	3,265,939
2024-10-09	62.000	63.470	55.380	57.000	57.000	6,220,736
2024-10-08	65.200	65.200	57.010	64.390	64.390	5,782,140
2024-09-30	49.030	54.400	48.000	54.380	54.380	3,611,177
2024-09-27	44.420	47.080	44.160	46.890	46.890	1,586,805
2024-09-26	41.390	44.170	41.050	43.910	43.910	1,961,678
2024-09-25	42.000	42.850	41.420	41.510	41.510	1,791,405
2024-09-24	39.780	41.590	39.440	41.400	41.400	1,527,056
2024-09-23	39.610	40.000	38.970	39.440	39.440	941,702
2024-09-20	40.190	40.630	39.320	39.610	39.610	1,209,644
2024-09-19	40.900	41.390	40.010	40.200	40.200	1,994,137
2024-09-18	41.420	42.000	40.100	40.570	40.570	1,173,889
2024-09-13	41.100	41.370	40.500	40.520	40.520	801,569
2024-09-12	42.350	42.390	41.030	41.190	41.190	1,092,109
2024-09-11	42.900	43.020	41.970	42.220	42.220	799,478
2024-09-10	42.000	42.620	41.310	42.600	42.600	760,438
2024-09-09	42.650	43.200	41.900	41.980	41.980	571,492
2024-09-06	43.890	44.300	42.520	42.630	42.630	765,275
2024-09-05	44.110	44.540	43.510	43.800	43.800	619,010
2024-09-04	43.020	45.150	43.020	44.190	44.190	1,270,268
2024-09-03	43.000	44.210	43.000	43.630	43.630	619,455
2024-09-02	44.970	45.090	43.030	43.120	43.120	1,772,424
2024-08-30	43.000	46.690	42.060	44.810	44.810	2,720,107
2024-08-29	40.470	42.000	40.290	41.910	41.910	624,329
2024-08-28	40.240	41.130	39.900	40.700	40.700	416,213
2024-08-27	40.640	41.080	40.080	40.250	40.250	344,529
2024-08-26	40.180	41.450	40.180	40.910	40.910	629,727
2024-08-23	40.550	40.680	39.860	40.380	40.380	514,352
2024-08-22	41.300	41.780	39.880	40.780	40.780	971,437
2024-08-21	41.500	42.170	40.830	41.310	41.310	657,156
2024-08-20	44.000	44.000	41.310	41.890	41.890	1,358,051
2024-08-19	43.750	44.370	43.270	43.400	43.400	475,048
2024-08-16	43.720	44.500	43.700	43.720	43.720	501,142
2024-08-15	43.710	44.850	43.050	43.830	43.830	612,338
2024-08-14	45.400	45.400	43.660	43.760	43.760	926,480
2024-08-13	45.500	45.690	44.430	45.410	45.410	622,127
2024-08-12	46.330	46.680	44.780	45.210	45.210	1,083,109
2024-08-09	48.000	48.750	46.670	46.670	46.670	478,715
2024-08-08	46.910	48.190	46.300	47.530	47.530	550,302
2024-08-07	47.100	47.780	46.920	47.140	47.140	386,934
2024-08-06	47.190	48.180	46.740	47.340	47.340	478,411
2024-08-05	48.010	48.680	46.750	46.830	46.830	1,013,136
2024-08-02	50.000	50.010	48.010	48.260	48.260	687,204
2024-08-01	51.000	51.500	50.110	50.280	50.280	752,299
2024-07-31	47.160	50.750	46.720	50.750	50.750	1,828,278
2024-07-30	46.750	47.570	46.180	47.120	47.120	738,058
2024-07-29	47.670	47.930	46.510	46.660	46.660	766,649
2024-07-26	47.500	48.160	47.070	47.660	47.660	501,897

← NewerPage 9 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.