PetroChina Jinhong Energy Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 1.520 | 1.560 | 1.470 | 1.530 | 1.530 | 15,868,927 |
| 2024-04-29 | 1.420 | 1.490 | 1.420 | 1.490 | 1.490 | 9,731,760 |
| 2024-04-26 | 1.450 | 1.460 | 1.400 | 1.420 | 1.420 | 11,591,780 |
| 2024-04-25 | 1.430 | 1.480 | 1.430 | 1.470 | 1.470 | 11,236,449 |
| 2024-04-24 | 1.350 | 1.420 | 1.340 | 1.420 | 1.420 | 14,219,160 |
| 2024-04-23 | 1.290 | 1.370 | 1.280 | 1.350 | 1.350 | 11,790,857 |
| 2024-04-22 | 1.360 | 1.380 | 1.300 | 1.300 | 1.300 | 19,647,380 |
| 2024-04-19 | 1.290 | 1.380 | 1.280 | 1.370 | 1.370 | 14,128,766 |
| 2024-04-18 | 1.250 | 1.330 | 1.220 | 1.310 | 1.310 | 21,411,340 |
| 2024-04-17 | 1.280 | 1.420 | 1.280 | 1.280 | 1.280 | 29,295,080 |
| 2024-04-16 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 2,057,500 |
| 2024-04-15 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 1,976,800 |
| 2024-04-12 | 1.440 | 1.490 | 1.440 | 1.490 | 1.490 | 4,945,500 |
| 2024-04-11 | 1.420 | 1.470 | 1.410 | 1.460 | 1.460 | 6,206,100 |
| 2024-04-10 | 1.510 | 1.510 | 1.430 | 1.440 | 1.440 | 10,773,000 |
| 2024-04-09 | 1.480 | 1.520 | 1.470 | 1.510 | 1.510 | 6,498,740 |
| 2024-04-08 | 1.560 | 1.570 | 1.490 | 1.490 | 1.490 | 9,521,400 |
| 2024-04-03 | 1.580 | 1.590 | 1.540 | 1.570 | 1.570 | 7,172,788 |
| 2024-04-02 | 1.580 | 1.590 | 1.560 | 1.580 | 1.580 | 7,269,200 |
| 2024-04-01 | 1.540 | 1.580 | 1.540 | 1.570 | 1.570 | 6,022,000 |
| 2024-03-29 | 1.570 | 1.570 | 1.510 | 1.540 | 1.540 | 8,955,101 |
| 2024-03-28 | 1.550 | 1.580 | 1.500 | 1.570 | 1.570 | 9,240,740 |
| 2024-03-27 | 1.570 | 1.620 | 1.560 | 1.560 | 1.560 | 8,157,200 |
| 2024-03-26 | 1.570 | 1.600 | 1.550 | 1.580 | 1.580 | 9,210,740 |
| 2024-03-25 | 1.660 | 1.660 | 1.590 | 1.600 | 1.600 | 15,265,800 |
| 2024-03-22 | 1.660 | 1.700 | 1.650 | 1.670 | 1.670 | 11,086,701 |
| 2024-03-21 | 1.750 | 1.780 | 1.690 | 1.690 | 1.690 | 19,770,218 |
| 2024-03-20 | 1.720 | 1.800 | 1.710 | 1.780 | 1.780 | 14,565,303 |
| 2024-03-19 | 1.670 | 1.740 | 1.670 | 1.730 | 1.730 | 19,206,861 |
| 2024-03-18 | 1.660 | 1.680 | 1.630 | 1.680 | 1.680 | 13,719,241 |
| 2024-03-15 | 1.630 | 1.700 | 1.620 | 1.660 | 1.660 | 18,459,446 |
| 2024-03-14 | 1.580 | 1.630 | 1.560 | 1.630 | 1.630 | 14,404,546 |
| 2024-03-13 | 1.630 | 1.650 | 1.570 | 1.590 | 1.590 | 11,382,906 |
| 2024-03-12 | 1.610 | 1.630 | 1.600 | 1.620 | 1.620 | 8,999,080 |
| 2024-03-11 | 1.600 | 1.630 | 1.590 | 1.620 | 1.620 | 8,953,100 |
| 2024-03-08 | 1.560 | 1.610 | 1.560 | 1.600 | 1.600 | 8,362,201 |
| 2024-03-07 | 1.620 | 1.640 | 1.560 | 1.570 | 1.570 | 13,311,200 |
| 2024-03-06 | 1.560 | 1.650 | 1.550 | 1.630 | 1.630 | 18,064,120 |
| 2024-03-05 | 1.520 | 1.600 | 1.500 | 1.580 | 1.580 | 15,904,760 |
| 2024-03-04 | 1.570 | 1.570 | 1.510 | 1.540 | 1.540 | 11,009,777 |
| 2024-03-01 | 1.610 | 1.610 | 1.560 | 1.570 | 1.570 | 11,155,180 |
| 2024-02-29 | 1.530 | 1.600 | 1.530 | 1.600 | 1.600 | 15,637,889 |
| 2024-02-28 | 1.710 | 1.730 | 1.610 | 1.610 | 1.610 | 22,401,400 |
| 2024-02-27 | 1.660 | 1.710 | 1.650 | 1.690 | 1.690 | 14,844,700 |
| 2024-02-26 | 1.650 | 1.720 | 1.620 | 1.670 | 1.670 | 21,493,208 |
| 2024-02-23 | 1.580 | 1.660 | 1.570 | 1.660 | 1.660 | 23,217,640 |
| 2024-02-22 | 1.540 | 1.590 | 1.540 | 1.580 | 1.580 | 14,868,341 |
| 2024-02-21 | 1.550 | 1.630 | 1.520 | 1.570 | 1.570 | 22,819,540 |
| 2024-02-20 | 1.470 | 1.560 | 1.470 | 1.560 | 1.560 | 16,478,450 |
| 2024-02-19 | 1.450 | 1.510 | 1.370 | 1.490 | 1.490 | 27,909,083 |
| 2024-02-08 | 1.420 | 1.460 | 1.420 | 1.440 | 1.440 | 26,575,950 |
| 2024-02-07 | 1.580 | 1.590 | 1.490 | 1.490 | 1.490 | 14,869,400 |
| 2024-02-06 | 1.570 | 1.630 | 1.570 | 1.570 | 1.570 | 21,838,358 |
| 2024-02-05 | 1.650 | 1.670 | 1.650 | 1.650 | 1.650 | 3,800,900 |
| 2024-02-02 | 1.830 | 1.860 | 1.740 | 1.740 | 1.740 | 14,964,400 |
| 2024-02-01 | 1.820 | 1.870 | 1.810 | 1.830 | 1.830 | 11,821,570 |
| 2024-01-31 | 1.830 | 1.910 | 1.810 | 1.850 | 1.850 | 16,763,620 |
| 2024-01-30 | 1.880 | 1.930 | 1.840 | 1.850 | 1.850 | 18,064,920 |
| 2024-01-29 | 2.030 | 2.040 | 1.940 | 1.940 | 1.940 | 17,144,800 |
| 2024-01-26 | 2.060 | 2.080 | 2.030 | 2.040 | 2.040 | 19,672,140 |
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.