PetroChina Jinhong Energy Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	2.200	2.200	2.070	2.080	2.080	33,230,956
2024-01-24	2.140	2.140	2.140	2.140	2.140	3,276,398
2024-01-23	1.990	2.060	1.980	2.040	2.040	13,269,980
2024-01-22	2.080	2.090	2.010	2.020	2.020	17,686,340
2024-01-19	2.060	2.140	2.050	2.120	2.120	15,091,971
2024-01-18	2.070	2.090	2.020	2.080	2.080	15,980,080
2024-01-17	2.060	2.160	2.040	2.120	2.120	22,132,355
2024-01-16	2.130	2.140	2.020	2.060	2.060	19,327,806
2024-01-15	2.140	2.140	2.110	2.130	2.130	10,629,838
2024-01-12	2.110	2.190	2.100	2.170	2.170	19,186,987
2024-01-11	2.090	2.150	2.040	2.120	2.120	14,682,420
2024-01-10	2.160	2.160	2.090	2.110	2.110	12,274,919
2024-01-09	2.100	2.170	2.100	2.150	2.150	13,038,595
2024-01-08	2.190	2.190	2.120	2.120	2.120	21,771,746
2024-01-05	2.280	2.310	2.210	2.230	2.230	18,081,600
2024-01-04	2.260	2.310	2.230	2.280	2.280	17,964,135
2024-01-03	2.280	2.360	2.270	2.280	2.280	20,353,400
2024-01-02	2.310	2.320	2.250	2.290	2.290	24,719,745
2023-12-29	2.220	2.330	2.210	2.330	2.330	35,261,438
2023-12-28	2.250	2.260	2.200	2.220	2.220	29,843,164
2023-12-27	2.210	2.320	2.190	2.270	2.270	35,822,067
2023-12-26	2.210	2.260	2.170	2.210	2.210	30,720,010
2023-12-25	2.270	2.330	2.180	2.230	2.230	43,391,543
2023-12-22	2.400	2.400	2.220	2.280	2.280	87,846,116
2023-12-21	2.290	2.290	2.290	2.290	2.290	1,337,649
2023-12-20	2.180	2.180	2.180	2.180	2.180	728,450
2023-12-19	2.070	2.080	2.020	2.080	2.080	30,310,962
2023-12-18	1.980	2.010	1.980	1.980	1.980	38,788,713
2023-12-15	2.170	2.180	2.080	2.080	2.080	37,019,299
2023-12-14	2.140	2.200	2.120	2.190	2.190	28,882,581
2023-12-13	2.210	2.240	2.110	2.130	2.130	32,402,417
2023-12-12	2.090	2.220	2.090	2.220	2.220	31,693,473
2023-12-11	2.220	2.230	2.110	2.110	2.110	34,239,500
2023-12-08	2.230	2.250	2.200	2.220	2.220	18,506,480
2023-12-07	2.210	2.280	2.200	2.220	2.220	22,622,693
2023-12-06	2.220	2.260	2.190	2.210	2.210	21,819,500
2023-12-05	2.250	2.320	2.210	2.220	2.220	32,138,609
2023-12-04	2.280	2.310	2.250	2.250	2.250	31,117,414
2023-12-01	2.200	2.310	2.180	2.290	2.290	57,111,770
2023-11-30	2.170	2.230	2.130	2.200	2.200	37,151,158
2023-11-29	2.330	2.380	2.200	2.200	2.200	53,636,425
2023-11-28	2.290	2.330	2.240	2.320	2.320	33,600,661
2023-11-27	2.300	2.360	2.230	2.330	2.330	50,685,321
2023-11-24	2.440	2.520	2.290	2.290	2.290	74,560,180
2023-11-23	2.380	2.500	2.300	2.410	2.410	94,594,286
2023-11-22	2.380	2.380	2.340	2.380	2.380	23,445,444
2023-11-21	2.050	2.270	2.050	2.270	2.270	84,712,614
2023-11-20	2.160	2.160	2.060	2.160	2.160	125,144,385
2023-11-17	2.060	2.060	2.030	2.060	2.060	64,301,165
2023-11-16	1.860	1.960	1.850	1.960	1.960	13,465,921
2023-11-15	1.850	1.890	1.850	1.870	1.870	5,623,422
2023-11-14	1.840	1.860	1.840	1.850	1.850	2,474,704
2023-11-13	1.840	1.860	1.830	1.850	1.850	3,102,346
2023-11-10	1.810	1.850	1.800	1.840	1.840	5,426,124
2023-11-09	1.860	1.870	1.820	1.820	1.820	5,575,720
2023-11-08	1.860	1.880	1.850	1.860	1.860	5,661,760
2023-11-07	1.870	1.870	1.840	1.860	1.860	3,204,170
2023-11-06	1.850	1.880	1.850	1.870	1.870	4,699,780
2023-11-03	1.850	1.870	1.840	1.850	1.850	3,279,282
2023-11-02	1.850	1.880	1.830	1.860	1.860	6,081,300

← NewerPage 12 of 21 · 1,219 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.