PetroChina Jinhong Energy Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	1.850	1.880	1.830	1.860	1.860	6,081,300
2023-11-01	1.850	1.860	1.830	1.850	1.850	2,261,280
2023-10-31	1.840	1.870	1.820	1.850	1.850	4,947,040
2023-10-30	1.810	1.850	1.810	1.840	1.840	2,935,165
2023-10-27	1.790	1.840	1.790	1.820	1.820	4,547,920
2023-10-26	1.820	1.830	1.780	1.810	1.810	5,421,200
2023-10-25	1.840	1.850	1.820	1.830	1.830	5,467,300
2023-10-24	1.810	1.840	1.780	1.830	1.830	9,606,740
2023-10-23	1.850	1.890	1.850	1.850	1.850	10,078,320
2023-10-20	1.900	1.960	1.900	1.950	1.950	6,000,712
2023-10-19	1.890	1.940	1.880	1.910	1.910	3,908,340
2023-10-18	1.990	1.990	1.890	1.910	1.910	8,283,899
2023-10-17	1.990	2.000	1.960	1.980	1.980	4,061,882
2023-10-16	1.960	2.010	1.950	2.000	2.000	6,906,499
2023-10-13	1.990	2.000	1.950	1.970	1.970	5,649,545
2023-10-12	2.010	2.010	1.980	2.000	2.000	4,256,545
2023-10-11	2.000	2.050	1.980	2.000	2.000	6,340,882
2023-10-10	2.020	2.060	1.980	1.990	1.990	10,314,362
2023-10-09	1.960	2.050	1.960	2.010	2.010	16,133,742
2023-09-28	1.920	1.960	1.900	1.950	1.950	5,321,899
2023-09-27	1.900	1.920	1.870	1.900	1.900	4,114,087
2023-09-26	1.880	1.920	1.870	1.880	1.880	3,838,007
2023-09-25	1.930	1.950	1.880	1.890	1.890	8,869,250
2023-09-22	1.940	2.040	1.930	1.960	1.960	14,372,906
2023-09-21	1.950	1.970	1.910	1.940	1.940	7,468,663
2023-09-20	1.910	1.980	1.910	1.960	1.960	10,222,339
2023-09-19	1.900	1.940	1.890	1.930	1.930	6,517,767
2023-09-18	1.870	1.920	1.860	1.900	1.900	6,439,322
2023-09-15	1.850	1.880	1.830	1.870	1.870	4,043,898
2023-09-14	1.870	1.880	1.830	1.850	1.850	6,988,448
2023-09-13	1.900	1.910	1.870	1.880	1.880	5,405,240
2023-09-12	1.900	1.920	1.890	1.910	1.910	4,143,145
2023-09-11	1.900	1.910	1.880	1.890	1.890	3,276,660
2023-09-08	1.890	1.910	1.890	1.900	1.900	4,434,684
2023-09-07	1.920	1.930	1.880	1.890	1.890	4,580,300
2023-09-06	1.930	1.940	1.910	1.920	1.920	2,323,754
2023-09-05	1.960	1.970	1.920	1.930	1.930	4,076,756
2023-09-04	1.920	1.960	1.920	1.960	1.960	5,986,385
2023-09-01	1.920	1.960	1.910	1.950	1.950	5,471,016
2023-08-31	1.940	1.940	1.900	1.920	1.920	3,850,450
2023-08-30	1.930	1.950	1.910	1.940	1.940	4,286,750
2023-08-29	1.870	1.940	1.870	1.940	1.940	5,431,019
2023-08-28	1.980	1.980	1.880	1.890	1.890	7,295,184
2023-08-25	1.870	1.910	1.850	1.910	1.910	6,333,324
2023-08-24	1.900	1.910	1.880	1.880	1.880	5,015,790
2023-08-23	1.940	1.940	1.880	1.900	1.900	5,528,680
2023-08-22	2.000	2.010	1.910	1.950	1.950	10,521,806
2023-08-21	1.990	2.100	1.980	2.010	2.010	12,082,850
2023-08-18	1.940	2.010	1.940	2.000	2.000	11,464,200
2023-08-17	1.950	1.970	1.920	1.950	1.950	4,447,900
2023-08-16	1.930	2.020	1.920	1.960	1.960	6,697,160
2023-08-15	1.930	1.950	1.910	1.940	1.940	4,127,680
2023-08-14	1.920	1.930	1.890	1.930	1.930	3,927,400
2023-08-11	1.960	1.970	1.900	1.930	1.930	7,799,880
2023-08-10	1.930	2.020	1.930	1.990	1.990	11,609,358
2023-08-09	1.960	1.970	1.910	1.930	1.930	2,807,200
2023-08-08	1.910	1.950	1.910	1.950	1.950	3,281,040
2023-08-07	1.900	1.920	1.890	1.910	1.910	2,662,976
2023-08-04	1.930	1.940	1.890	1.900	1.900	7,042,500
2023-08-03	1.920	1.950	1.910	1.920	1.920	3,145,420

← NewerPage 13 of 21 · 1,213 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.