PetroChina Jinhong Energy Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 1.320 | 1.320 | 1.300 | 1.310 | 1.310 | 1,489,880 |
| 2024-07-26 | 1.310 | 1.330 | 1.300 | 1.320 | 1.320 | 2,369,700 |
| 2024-07-25 | 1.300 | 1.330 | 1.300 | 1.310 | 1.310 | 4,373,400 |
| 2024-07-24 | 1.330 | 1.350 | 1.310 | 1.330 | 1.330 | 2,409,700 |
| 2024-07-23 | 1.330 | 1.360 | 1.330 | 1.340 | 1.340 | 4,610,800 |
| 2024-07-22 | 1.300 | 1.350 | 1.290 | 1.330 | 1.330 | 3,373,220 |
| 2024-07-19 | 1.290 | 1.320 | 1.280 | 1.300 | 1.300 | 2,558,300 |
| 2024-07-18 | 1.320 | 1.330 | 1.290 | 1.290 | 1.290 | 2,344,420 |
| 2024-07-17 | 1.350 | 1.380 | 1.310 | 1.320 | 1.320 | 4,181,900 |
| 2024-07-16 | 1.330 | 1.350 | 1.300 | 1.350 | 1.350 | 2,663,800 |
| 2024-07-15 | 1.330 | 1.350 | 1.310 | 1.320 | 1.320 | 2,182,540 |
| 2024-07-12 | 1.350 | 1.380 | 1.310 | 1.340 | 1.340 | 3,082,100 |
| 2024-07-11 | 1.310 | 1.350 | 1.290 | 1.350 | 1.350 | 3,362,020 |
| 2024-07-10 | 1.230 | 1.320 | 1.230 | 1.290 | 1.290 | 7,477,200 |
| 2024-07-09 | 1.310 | 1.310 | 1.260 | 1.290 | 1.290 | 4,174,860 |
| 2024-07-08 | 1.350 | 1.350 | 1.290 | 1.300 | 1.300 | 2,408,100 |
| 2024-07-05 | 1.310 | 1.350 | 1.300 | 1.340 | 1.340 | 2,282,700 |
| 2024-07-04 | 1.360 | 1.370 | 1.300 | 1.310 | 1.310 | 3,136,160 |
| 2024-07-03 | 1.360 | 1.380 | 1.340 | 1.360 | 1.360 | 2,777,072 |
| 2024-07-02 | 1.330 | 1.390 | 1.320 | 1.350 | 1.350 | 3,715,060 |
| 2024-07-01 | 1.260 | 1.350 | 1.260 | 1.330 | 1.330 | 7,882,100 |
| 2024-06-28 | 1.370 | 1.400 | 1.320 | 1.330 | 1.330 | 3,204,060 |
| 2024-06-27 | 1.370 | 1.400 | 1.350 | 1.370 | 1.370 | 3,519,160 |
| 2024-06-26 | 1.370 | 1.380 | 1.310 | 1.370 | 1.370 | 3,274,140 |
| 2024-06-25 | 1.370 | 1.390 | 1.340 | 1.350 | 1.350 | 3,417,120 |
| 2024-06-24 | 1.430 | 1.440 | 1.370 | 1.370 | 1.370 | 5,418,940 |
| 2024-06-21 | 1.410 | 1.440 | 1.400 | 1.440 | 1.440 | 3,089,180 |
| 2024-06-20 | 1.470 | 1.480 | 1.400 | 1.410 | 1.410 | 4,253,040 |
| 2024-06-19 | 1.460 | 1.490 | 1.460 | 1.470 | 1.470 | 4,349,480 |
| 2024-06-18 | 1.460 | 1.480 | 1.450 | 1.460 | 1.460 | 2,124,780 |
| 2024-06-17 | 1.510 | 1.510 | 1.460 | 1.460 | 1.460 | 3,903,230 |
| 2024-06-14 | 1.500 | 1.520 | 1.470 | 1.510 | 1.510 | 5,006,960 |
| 2024-06-13 | 1.500 | 1.550 | 1.490 | 1.500 | 1.500 | 4,711,690 |
| 2024-06-12 | 1.490 | 1.520 | 1.480 | 1.510 | 1.510 | 4,450,422 |
| 2024-06-11 | 1.510 | 1.520 | 1.460 | 1.480 | 1.480 | 5,759,180 |
| 2024-06-07 | 1.420 | 1.510 | 1.420 | 1.510 | 1.510 | 11,412,252 |
| 2024-06-06 | 1.510 | 1.520 | 1.440 | 1.440 | 1.440 | 7,045,640 |
| 2024-06-05 | 1.530 | 1.530 | 1.490 | 1.520 | 1.520 | 3,510,320 |
| 2024-06-04 | 1.510 | 1.540 | 1.500 | 1.530 | 1.530 | 2,560,100 |
| 2024-06-03 | 1.550 | 1.570 | 1.500 | 1.520 | 1.520 | 5,822,680 |
| 2024-05-31 | 1.560 | 1.580 | 1.530 | 1.580 | 1.580 | 5,133,858 |
| 2024-05-30 | 1.520 | 1.570 | 1.510 | 1.550 | 1.550 | 3,461,500 |
| 2024-05-29 | 1.550 | 1.550 | 1.520 | 1.540 | 1.540 | 3,354,278 |
| 2024-05-28 | 1.590 | 1.590 | 1.530 | 1.550 | 1.550 | 4,420,340 |
| 2024-05-27 | 1.560 | 1.630 | 1.550 | 1.590 | 1.590 | 7,536,000 |
| 2024-05-24 | 1.510 | 1.580 | 1.510 | 1.560 | 1.560 | 6,369,400 |
| 2024-05-23 | 1.530 | 1.530 | 1.480 | 1.500 | 1.500 | 7,852,268 |
| 2024-05-22 | 1.580 | 1.590 | 1.540 | 1.540 | 1.540 | 5,142,086 |
| 2024-05-21 | 1.570 | 1.610 | 1.570 | 1.590 | 1.590 | 3,340,100 |
| 2024-05-20 | 1.610 | 1.630 | 1.560 | 1.580 | 1.580 | 9,411,200 |
| 2024-05-17 | 1.650 | 1.670 | 1.610 | 1.630 | 1.630 | 6,196,900 |
| 2024-05-16 | 1.650 | 1.680 | 1.620 | 1.650 | 1.650 | 7,913,400 |
| 2024-05-15 | 1.610 | 1.690 | 1.590 | 1.650 | 1.650 | 12,025,520 |
| 2024-05-14 | 1.550 | 1.620 | 1.550 | 1.620 | 1.620 | 11,413,319 |
| 2024-05-13 | 1.500 | 1.560 | 1.470 | 1.560 | 1.560 | 9,385,080 |
| 2024-05-10 | 1.530 | 1.550 | 1.480 | 1.490 | 1.490 | 7,475,960 |
| 2024-05-09 | 1.540 | 1.580 | 1.530 | 1.540 | 1.540 | 6,343,060 |
| 2024-05-08 | 1.500 | 1.570 | 1.490 | 1.540 | 1.540 | 10,532,140 |
| 2024-05-07 | 1.590 | 1.610 | 1.500 | 1.500 | 1.500 | 14,360,845 |
| 2024-05-06 | 1.520 | 1.600 | 1.500 | 1.580 | 1.580 | 8,530,660 |
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.