PetroChina Jinhong Energy Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.530 | 3.550 | 3.370 | 3.530 | 3.530 | 6,960,580 |
| 2026-10-22 | 3.650 | 3.650 | 3.540 | 3.540 | 3.540 | 3,751,900 |
| 2026-10-21 | 3.640 | 3.750 | 3.630 | 3.650 | 3.650 | 2,802,500 |
| 2026-10-20 | 3.650 | 3.700 | 3.610 | 3.630 | 3.630 | 3,543,300 |
| 2026-10-19 | 3.810 | 3.850 | 3.660 | 3.700 | 3.700 | 3,487,200 |
| 2026-10-16 | 3.830 | 3.920 | 3.800 | 3.810 | 3.810 | 2,510,900 |
| 2026-10-15 | 3.820 | 3.860 | 3.800 | 3.830 | 3.830 | 3,134,400 |
| 2026-10-14 | 3.950 | 4.000 | 3.900 | 3.910 | 3.910 | 2,475,620 |
| 2026-10-13 | 3.840 | 4.100 | 3.750 | 3.950 | 3.950 | 5,948,600 |
| 2026-10-12 | 4.040 | 4.040 | 3.810 | 3.820 | 3.820 | 6,749,520 |
| 2026-10-09 | 4.070 | 4.100 | 4.010 | 4.040 | 4.040 | 2,508,340 |
| 2026-10-08 | 4.070 | 4.130 | 4.050 | 4.070 | 4.070 | 2,532,900 |
| 2026-09-30 | 4.040 | 4.080 | 4.020 | 4.050 | 4.050 | 1,935,100 |
| 2026-09-29 | 4.060 | 4.110 | 4.000 | 4.010 | 4.010 | 3,958,100 |
| 2026-09-28 | 4.200 | 4.230 | 4.080 | 4.100 | 4.100 | 3,605,300 |
| 2026-09-24 | 4.200 | 4.290 | 4.200 | 4.200 | 4.200 | 3,067,000 |
| 2026-09-23 | 4.150 | 4.240 | 4.130 | 4.200 | 4.200 | 3,427,380 |
| 2026-09-22 | 4.150 | 4.190 | 4.130 | 4.150 | 4.150 | 3,175,500 |
| 2026-09-21 | 4.120 | 4.200 | 4.100 | 4.180 | 4.180 | 4,109,311 |
| 2026-09-18 | 4.220 | 4.230 | 4.150 | 4.160 | 4.160 | 3,766,200 |
| 2026-09-17 | 4.340 | 4.360 | 4.170 | 4.180 | 4.180 | 5,341,620 |
| 2026-09-16 | 4.290 | 4.380 | 4.270 | 4.320 | 4.320 | 6,191,100 |
| 2026-09-15 | 4.400 | 4.470 | 4.320 | 4.320 | 4.320 | 9,218,100 |
| 2026-09-14 | 4.160 | 4.580 | 4.160 | 4.430 | 4.430 | 20,963,461 |
| 2026-09-11 | 4.140 | 4.250 | 4.140 | 4.160 | 4.160 | 5,957,190 |
| 2026-09-10 | 4.120 | 4.210 | 4.070 | 4.150 | 4.150 | 5,522,540 |
| 2026-09-09 | 4.200 | 4.230 | 4.130 | 4.130 | 4.130 | 4,211,858 |
| 2026-09-08 | 4.180 | 4.240 | 4.130 | 4.200 | 4.200 | 4,302,100 |
| 2026-09-07 | 4.310 | 4.310 | 4.170 | 4.180 | 4.180 | 6,317,384 |
| 2026-09-04 | 4.310 | 4.370 | 4.290 | 4.310 | 4.310 | 3,366,260 |
| 2026-09-03 | 4.300 | 4.330 | 4.240 | 4.310 | 4.310 | 3,687,050 |
| 2026-09-02 | 4.290 | 4.370 | 4.220 | 4.300 | 4.300 | 4,022,800 |
| 2026-09-01 | 4.340 | 4.470 | 4.270 | 4.290 | 4.290 | 6,623,400 |
| 2026-08-31 | 4.200 | 4.300 | 4.190 | 4.280 | 4.280 | 4,879,080 |
| 2026-08-28 | 4.110 | 4.370 | 4.080 | 4.260 | 4.260 | 7,996,000 |
| 2026-08-27 | 4.170 | 4.190 | 4.110 | 4.110 | 4.110 | 4,746,600 |
| 2026-08-26 | 4.160 | 4.200 | 4.130 | 4.180 | 4.180 | 3,449,320 |
| 2026-08-25 | 4.120 | 4.210 | 4.100 | 4.170 | 4.170 | 6,679,900 |
| 2026-08-24 | 4.410 | 4.410 | 4.020 | 4.100 | 4.100 | 12,874,800 |
| 2026-08-21 | 4.280 | 4.480 | 4.250 | 4.450 | 4.450 | 11,657,200 |
| 2026-08-20 | 4.280 | 4.300 | 4.150 | 4.250 | 4.250 | 7,020,100 |
| 2026-08-19 | 4.130 | 4.360 | 4.120 | 4.220 | 4.220 | 13,093,900 |
| 2026-08-18 | 4.090 | 4.310 | 4.050 | 4.190 | 4.190 | 13,238,573 |
| 2026-08-17 | 3.990 | 4.130 | 3.900 | 4.090 | 4.090 | 8,684,180 |
| 2026-08-14 | 4.000 | 4.120 | 3.970 | 3.990 | 3.990 | 7,115,200 |
| 2026-08-13 | 4.000 | 4.170 | 3.970 | 4.000 | 4.000 | 19,774,000 |
| 2026-08-12 | 3.540 | 3.890 | 3.530 | 3.890 | 3.890 | 10,492,580 |
| 2026-08-11 | 3.520 | 3.620 | 3.500 | 3.540 | 3.540 | 3,883,433 |
| 2026-08-10 | 3.480 | 3.530 | 3.450 | 3.530 | 3.530 | 3,431,040 |
| 2026-08-07 | 3.530 | 3.530 | 3.460 | 3.480 | 3.480 | 4,330,140 |
| 2026-08-06 | 3.600 | 3.600 | 3.480 | 3.530 | 3.530 | 5,412,220 |
| 2026-08-05 | 3.600 | 3.690 | 3.560 | 3.590 | 3.590 | 5,298,100 |
| 2026-08-04 | 3.500 | 3.630 | 3.440 | 3.590 | 3.590 | 6,121,123 |
| 2026-08-03 | 3.330 | 3.460 | 3.320 | 3.440 | 3.440 | 4,872,186 |
| 2026-07-31 | 3.350 | 3.380 | 3.320 | 3.340 | 3.340 | 4,129,360 |
| 2026-07-30 | 3.400 | 3.430 | 3.340 | 3.340 | 3.340 | 3,166,640 |
| 2026-07-29 | 3.420 | 3.460 | 3.370 | 3.410 | 3.410 | 2,758,063 |
| 2026-07-28 | 3.390 | 3.520 | 3.330 | 3.410 | 3.410 | 4,451,200 |
| 2026-07-27 | 3.330 | 3.420 | 3.300 | 3.400 | 3.400 | 2,620,600 |
| 2026-07-24 | 3.430 | 3.430 | 3.350 | 3.350 | 3.350 | 2,410,400 |
Page 1 of 5 · 242 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.