PetroChina Jinhong Energy Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	1.960	1.960	1.920	1.930	1.930	4,991,708
2023-08-01	1.960	1.990	1.940	1.960	1.960	5,385,776
2023-07-31	1.940	1.960	1.910	1.950	1.950	5,651,232
2023-07-28	1.920	1.950	1.900	1.930	1.930	4,241,291
2023-07-27	1.880	1.950	1.870	1.910	1.910	6,059,519
2023-07-26	1.870	1.880	1.850	1.880	1.880	3,455,763
2023-07-25	1.870	1.880	1.850	1.860	1.860	3,412,650
2023-07-24	1.890	1.900	1.850	1.850	1.850	5,143,350
2023-07-21	1.890	1.960	1.890	1.900	1.900	5,815,509
2023-07-20	1.880	1.910	1.880	1.900	1.900	5,134,480
2023-07-19	1.910	1.950	1.880	1.910	1.910	13,761,340
2023-07-18	1.830	1.910	1.810	1.910	1.910	15,137,536
2023-07-17	1.820	1.820	1.800	1.820	1.820	9,059,279
2023-07-14	1.720	1.740	1.710	1.730	1.730	1,284,200
2023-07-13	1.740	1.740	1.710	1.730	1.730	2,852,443
2023-07-12	1.750	1.760	1.720	1.730	1.730	3,109,600
2023-07-11	1.770	1.770	1.740	1.760	1.760	2,764,983
2023-07-10	1.760	1.770	1.750	1.770	1.770	2,473,333
2023-07-07	1.770	1.780	1.750	1.770	1.770	2,990,640
2023-07-06	1.780	1.780	1.750	1.780	1.780	4,247,612
2023-07-05	1.750	1.780	1.740	1.760	1.760	3,375,160
2023-07-04	1.770	1.770	1.760	1.770	1.770	2,075,800
2023-07-03	1.740	1.780	1.740	1.780	1.780	2,383,740
2023-06-30	1.730	1.770	1.730	1.750	1.750	2,809,404
2023-06-29	1.720	1.750	1.720	1.740	1.740	2,595,173
2023-06-28	1.750	1.750	1.720	1.730	1.730	2,567,680
2023-06-27	1.690	1.780	1.690	1.760	1.760	3,460,080
2023-06-26	1.680	1.710	1.680	1.700	1.700	1,646,500
2023-06-21	1.690	1.710	1.680	1.690	1.690	1,133,380
2023-06-20	1.730	1.750	1.690	1.700	1.700	2,627,300
2023-06-19	1.740	1.750	1.730	1.740	1.740	1,367,020
2023-06-16	1.740	1.760	1.720	1.750	1.750	2,127,058
2023-06-15	1.760	1.770	1.720	1.740	1.740	3,972,590
2023-06-14	1.750	1.780	1.740	1.760	1.760	3,582,280
2023-06-13	1.740	1.760	1.720	1.750	1.750	2,333,480
2023-06-12	1.780	1.790	1.700	1.750	1.750	4,747,911
2023-06-09	1.740	1.800	1.730	1.780	1.780	4,769,660
2023-06-08	1.750	1.750	1.730	1.740	1.740	3,309,600
2023-06-07	1.720	1.750	1.710	1.750	1.750	5,417,500
2023-06-06	1.740	1.740	1.710	1.730	1.730	3,281,800
2023-06-05	1.710	1.750	1.710	1.740	1.740	4,262,860
2023-06-02	1.660	1.740	1.660	1.720	1.720	3,392,431
2023-06-01	1.710	1.720	1.660	1.670	1.670	3,329,257
2023-05-31	1.710	1.730	1.710	1.720	1.720	1,652,234
2023-05-30	1.730	1.730	1.690	1.720	1.720	3,004,195
2023-05-29	1.690	1.750	1.690	1.720	1.720	4,444,201
2023-05-26	1.680	1.710	1.630	1.700	1.700	5,374,338
2023-05-25	1.710	1.720	1.630	1.680	1.680	7,841,016
2023-05-24	1.700	1.720	1.680	1.700	1.700	3,453,427
2023-05-23	1.680	1.720	1.670	1.710	1.710	3,961,238
2023-05-22	1.700	1.700	1.660	1.690	1.690	4,168,180
2023-05-19	1.770	1.770	1.680	1.690	1.690	13,912,863
2023-05-18	1.790	1.790	1.750	1.770	1.770	5,254,105
2023-05-17	1.760	1.790	1.750	1.770	1.770	4,672,500
2023-05-16	1.780	1.790	1.740	1.750	1.750	2,308,100
2023-05-15	1.770	1.800	1.770	1.780	1.780	2,126,720
2023-05-12	1.820	1.830	1.770	1.780	1.780	2,883,800
2023-05-11	1.800	1.830	1.790	1.820	1.820	2,263,281
2023-05-10	1.760	1.800	1.750	1.800	1.800	2,462,550
2023-05-09	1.800	1.800	1.750	1.770	1.770	2,087,653

← NewerPage 14 of 21 · 1,220 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.