PetroChina Jinhong Energy Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	1.820	1.830	1.780	1.810	1.810	3,590,040
2023-05-05	1.830	1.850	1.820	1.830	1.830	3,054,140
2023-05-04	1.840	1.860	1.820	1.850	1.850	5,009,120
2023-04-28	1.790	1.880	1.780	1.860	1.860	4,279,600
2023-04-27	1.790	1.800	1.780	1.790	1.790	2,138,400
2023-04-26	1.750	1.790	1.750	1.770	1.770	4,196,691
2023-04-25	1.820	1.820	1.750	1.750	1.750	4,126,480
2023-04-24	1.880	1.880	1.800	1.820	1.820	5,024,040
2023-04-21	1.900	1.900	1.860	1.870	1.870	2,314,600
2023-04-20	1.900	1.910	1.860	1.900	1.900	3,505,450
2023-04-19	1.900	1.930	1.870	1.900	1.900	4,472,053
2023-04-18	1.930	1.960	1.890	1.890	1.890	5,527,800
2023-04-17	1.910	1.930	1.900	1.910	1.910	1,715,303
2023-04-14	1.920	1.930	1.910	1.920	1.920	2,262,520
2023-04-13	1.950	1.950	1.910	1.930	1.930	3,684,640
2023-04-12	1.980	1.980	1.940	1.950	1.950	3,866,700
2023-04-11	1.980	1.980	1.940	1.970	1.970	4,360,700
2023-04-10	1.980	2.000	1.960	1.980	1.980	2,253,000
2023-04-07	1.970	2.010	1.960	1.990	1.990	3,220,740
2023-04-06	1.990	1.990	1.960	1.970	1.970	3,173,660
2023-04-04	2.010	2.010	1.960	1.970	1.970	4,061,940
2023-04-03	1.950	2.040	1.950	2.010	2.010	7,170,020
2023-03-31	1.960	1.990	1.940	1.950	1.950	6,290,580
2023-03-30	2.000	2.020	1.950	1.960	1.960	8,655,380
2023-03-29	2.060	2.070	2.010	2.010	2.010	4,226,200
2023-03-28	2.070	2.070	2.030	2.050	2.050	4,583,220
2023-03-27	1.980	2.080	1.960	2.070	2.070	6,337,483
2023-03-24	1.980	2.000	1.960	2.000	2.000	2,018,580
2023-03-23	1.970	2.010	1.970	1.980	1.980	2,307,141
2023-03-22	1.980	1.990	1.950	1.970	1.970	2,284,100
2023-03-21	1.980	1.990	1.950	1.960	1.960	3,410,540
2023-03-20	2.010	2.020	1.960	1.970	1.970	6,326,076
2023-03-17	2.040	2.050	1.990	2.010	2.010	7,457,770
2023-03-16	2.050	2.070	2.030	2.030	2.030	4,197,000
2023-03-15	2.050	2.080	2.040	2.070	2.070	3,409,180
2023-03-14	2.070	2.070	2.010	2.040	2.040	6,092,900
2023-03-13	2.110	2.120	2.030	2.050	2.050	8,473,780
2023-03-10	2.070	2.120	2.060	2.110	2.110	6,718,300
2023-03-09	2.070	2.100	2.060	2.080	2.080	5,543,463
2023-03-08	2.000	2.080	2.000	2.070	2.070	7,315,820
2023-03-07	2.050	2.060	2.000	2.020	2.020	8,538,920
2023-03-06	2.060	2.100	2.030	2.050	2.050	7,815,003
2023-03-03	2.080	2.120	2.050	2.050	2.050	6,853,900
2023-03-02	2.070	2.120	2.040	2.100	2.100	12,157,143
2023-03-01	2.030	2.130	2.020	2.060	2.060	15,153,611
2023-02-28	1.940	2.030	1.920	2.030	2.030	17,210,904
2023-02-27	1.920	1.940	1.910	1.930	1.930	3,634,160
2023-02-24	1.980	1.980	1.900	1.930	1.930	10,195,600
2023-02-23	1.970	2.000	1.960	1.970	1.970	4,001,500
2023-02-22	2.000	2.000	1.970	1.970	1.970	4,844,964
2023-02-21	1.980	2.020	1.970	1.980	1.980	5,187,987
2023-02-20	2.010	2.040	1.960	1.980	1.980	12,336,987
2023-02-17	1.950	2.040	1.950	2.010	2.010	13,094,466
2023-02-16	2.020	2.020	1.940	1.940	1.940	14,995,936
2023-02-15	1.990	2.070	1.980	2.000	2.000	13,233,280
2023-02-14	1.990	2.000	1.960	1.970	1.970	14,851,924
2023-02-13	1.940	2.000	1.940	1.970	1.970	13,895,140
2023-02-10	1.890	1.960	1.880	1.940	1.940	11,312,720
2023-02-09	1.870	1.890	1.860	1.890	1.890	7,766,720
2023-02-08	1.870	1.890	1.860	1.870	1.870	8,125,080

← NewerPage 15 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.