PetroChina Jinhong Energy Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	1.860	1.880	1.840	1.870	1.870	3,819,760
2023-02-06	1.870	1.870	1.840	1.850	1.850	4,473,200
2023-02-03	1.860	1.890	1.860	1.870	1.870	8,625,600
2023-02-02	1.880	1.880	1.830	1.850	1.850	12,703,300
2023-02-01	1.880	1.900	1.860	1.890	1.890	9,580,840
2023-01-31	1.850	1.890	1.840	1.880	1.880	9,136,668
2023-01-30	1.860	1.880	1.840	1.850	1.850	9,791,160
2023-01-20	1.820	1.840	1.820	1.840	1.840	6,761,100
2023-01-19	1.790	1.850	1.770	1.820	1.820	8,048,860
2023-01-18	1.770	1.810	1.770	1.790	1.790	8,237,723
2023-01-17	1.790	1.800	1.740	1.760	1.760	9,598,700
2023-01-16	1.800	1.810	1.780	1.790	1.790	7,942,423
2023-01-13	1.790	1.850	1.770	1.810	1.810	14,401,960
2023-01-12	1.860	1.890	1.790	1.800	1.800	26,004,780
2023-01-11	1.740	1.810	1.730	1.810	1.810	12,834,300
2023-01-10	1.730	1.740	1.700	1.720	1.720	4,768,267
2023-01-09	1.730	1.740	1.710	1.730	1.730	4,710,980
2023-01-06	1.740	1.780	1.720	1.730	1.730	6,484,200
2023-01-05	1.730	1.740	1.710	1.730	1.730	7,002,800
2023-01-04	1.710	1.750	1.700	1.730	1.730	8,000,140
2023-01-03	1.670	1.720	1.660	1.710	1.710	7,414,840
2022-12-30	1.670	1.680	1.660	1.680	1.680	7,610,140
2022-12-29	1.670	1.700	1.650	1.670	1.670	7,772,900
2022-12-28	1.720	1.730	1.680	1.680	1.680	11,189,160
2022-12-27	1.730	1.730	1.700	1.730	1.730	13,453,336
2022-12-26	1.730	1.750	1.720	1.730	1.730	4,891,700
2022-12-23	1.720	1.740	1.710	1.720	1.720	4,918,700
2022-12-22	1.760	1.760	1.720	1.730	1.730	5,001,520
2022-12-21	1.790	1.790	1.730	1.750	1.750	5,378,200
2022-12-20	1.750	1.780	1.730	1.770	1.770	5,356,225
2022-12-19	1.790	1.800	1.730	1.750	1.750	9,997,841
2022-12-16	1.850	1.860	1.800	1.800	1.800	9,184,000
2022-12-15	1.860	1.870	1.830	1.860	1.860	5,489,420
2022-12-14	1.880	1.900	1.860	1.870	1.870	5,153,900
2022-12-13	1.870	1.900	1.860	1.880	1.880	5,249,500
2022-12-12	1.870	1.930	1.870	1.880	1.880	8,131,887
2022-12-09	1.890	1.910	1.870	1.870	1.870	8,271,900
2022-12-08	1.920	1.940	1.900	1.900	1.900	7,301,807
2022-12-07	1.900	1.930	1.890	1.930	1.930	9,363,000
2022-12-06	1.920	1.920	1.890	1.890	1.890	9,529,180
2022-12-05	1.950	1.970	1.910	1.930	1.930	18,690,720
2022-12-02	1.900	1.950	1.870	1.940	1.940	16,668,100
2022-12-01	1.930	1.940	1.890	1.910	1.910	13,040,540
2022-11-30	1.880	1.970	1.880	1.930	1.930	18,752,515
2022-11-29	1.880	1.910	1.860	1.890	1.890	13,753,836
2022-11-28	1.830	1.930	1.820	1.890	1.890	21,065,800
2022-11-25	1.790	1.850	1.780	1.840	1.840	13,466,293
2022-11-24	1.780	1.810	1.760	1.800	1.800	9,786,609
2022-11-23	1.800	1.820	1.750	1.780	1.780	12,343,624
2022-11-22	1.780	1.830	1.780	1.800	1.800	12,412,744
2022-11-21	1.790	1.800	1.760	1.770	1.770	8,464,244
2022-11-18	1.820	1.830	1.790	1.800	1.800	11,579,593
2022-11-17	1.780	1.830	1.760	1.820	1.820	18,662,177
2022-11-16	1.760	1.800	1.760	1.790	1.790	18,273,841
2022-11-15	1.740	1.770	1.740	1.760	1.760	12,202,017
2022-11-14	1.750	1.760	1.740	1.740	1.740	8,129,900
2022-11-11	1.760	1.770	1.740	1.750	1.750	15,903,340
2022-11-10	1.760	1.770	1.700	1.750	1.750	18,700,422
2022-11-09	1.780	1.800	1.760	1.780	1.780	17,575,110
2022-11-08	1.750	1.780	1.750	1.780	1.780	7,640,840

← NewerPage 16 of 21 · 1,212 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.