PetroChina Jinhong Energy Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	1.730	1.770	1.720	1.760	1.760	9,412,770
2022-11-04	1.700	1.740	1.700	1.730	1.730	7,693,124
2022-11-03	1.710	1.720	1.690	1.700	1.700	6,917,420
2022-11-02	1.710	1.730	1.700	1.720	1.720	4,879,495
2022-11-01	1.710	1.720	1.690	1.710	1.710	3,619,895
2022-10-31	1.690	1.720	1.670	1.700	1.700	3,311,680
2022-10-28	1.740	1.740	1.680	1.690	1.690	5,587,231
2022-10-27	1.730	1.760	1.720	1.750	1.750	4,968,860
2022-10-26	1.710	1.740	1.700	1.740	1.740	5,589,455
2022-10-25	1.710	1.730	1.690	1.710	1.710	4,611,675
2022-10-24	1.720	1.770	1.710	1.730	1.730	10,399,420
2022-10-21	1.710	1.720	1.700	1.720	1.720	4,763,180
2022-10-20	1.710	1.730	1.700	1.710	1.710	4,987,600
2022-10-19	1.750	1.750	1.710	1.720	1.720	7,440,940
2022-10-18	1.750	1.780	1.740	1.760	1.760	6,824,020
2022-10-17	1.720	1.760	1.710	1.750	1.750	7,326,060
2022-10-14	1.720	1.750	1.710	1.730	1.730	8,505,821
2022-10-13	1.700	1.720	1.680	1.720	1.720	6,994,238
2022-10-12	1.660	1.700	1.650	1.700	1.700	5,861,500
2022-10-11	1.690	1.690	1.620	1.670	1.670	7,538,000
2022-10-10	1.720	1.740	1.670	1.700	1.700	6,435,668
2022-09-30	1.690	1.720	1.660	1.710	1.710	5,546,708
2022-09-29	1.720	1.740	1.690	1.700	1.700	6,046,920
2022-09-28	1.730	1.760	1.700	1.710	1.710	6,832,600
2022-09-27	1.680	1.730	1.680	1.720	1.720	7,343,600
2022-09-26	1.760	1.760	1.690	1.690	1.690	11,763,280
2022-09-23	1.810	1.830	1.760	1.780	1.780	9,745,340
2022-09-22	1.820	1.860	1.820	1.820	1.820	3,992,500
2022-09-21	1.810	1.850	1.780	1.850	1.850	7,478,226
2022-09-20	1.790	1.820	1.790	1.820	1.820	5,414,100
2022-09-19	1.830	1.830	1.760	1.780	1.780	8,156,301
2022-09-16	1.910	1.920	1.820	1.840	1.840	15,477,900
2022-09-15	1.930	1.980	1.890	1.920	1.920	15,828,148
2022-09-14	1.880	1.980	1.870	1.940	1.940	18,514,820
2022-09-13	1.910	1.930	1.890	1.900	1.900	7,920,800
2022-09-09	1.860	1.910	1.850	1.910	1.910	10,448,120
2022-09-08	1.860	1.890	1.850	1.870	1.870	9,424,063
2022-09-07	1.880	1.880	1.840	1.870	1.870	9,141,556
2022-09-06	1.880	1.890	1.850	1.880	1.880	10,546,410
2022-09-05	1.820	1.900	1.810	1.890	1.890	15,328,269
2022-09-02	1.800	1.830	1.790	1.820	1.820	6,927,560
2022-09-01	1.800	1.840	1.800	1.810	1.810	10,228,170
2022-08-31	1.860	1.860	1.810	1.810	1.810	12,389,200
2022-08-30	1.870	1.900	1.830	1.860	1.860	14,881,109
2022-08-29	1.850	1.890	1.830	1.870	1.870	11,991,143
2022-08-26	1.950	1.960	1.870	1.890	1.890	19,125,700
2022-08-25	1.930	2.010	1.910	1.960	1.960	21,815,280
2022-08-24	1.970	1.980	1.900	1.920	1.920	17,876,222
2022-08-23	1.970	2.040	1.970	1.980	1.980	19,057,583
2022-08-22	1.920	2.010	1.910	1.980	1.980	18,807,661
2022-08-19	1.910	1.950	1.890	1.920	1.920	13,830,800
2022-08-18	1.950	1.980	1.890	1.900	1.900	16,191,326
2022-08-17	2.030	2.030	1.920	1.930	1.930	30,104,888
2022-08-16	1.870	1.970	1.870	1.970	1.970	22,819,622
2022-08-15	1.850	1.880	1.840	1.880	1.880	13,181,140
2022-08-12	1.840	1.890	1.840	1.870	1.870	13,416,680
2022-08-11	1.830	1.920	1.830	1.860	1.860	17,135,797
2022-08-10	1.860	1.870	1.810	1.830	1.830	12,983,480
2022-08-09	1.860	1.910	1.840	1.870	1.870	16,172,800
2022-08-08	1.800	1.860	1.790	1.850	1.850	11,875,801

← NewerPage 17 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.