PetroChina Jinhong Energy Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	1.870	1.880	1.790	1.820	1.820	18,738,301
2022-08-04	1.830	1.920	1.820	1.870	1.870	24,525,311
2022-08-03	1.740	1.840	1.740	1.840	1.840	31,406,920
2022-08-02	1.820	1.820	1.750	1.750	1.750	23,844,748
2022-08-01	1.810	1.870	1.800	1.840	1.840	20,609,514
2022-07-29	1.900	1.940	1.840	1.840	1.840	39,037,951
2022-07-28	2.000	2.030	1.900	1.940	1.940	55,981,101
2022-07-27	2.000	2.000	1.870	2.000	2.000	72,990,864
2022-07-26	1.810	1.900	1.800	1.900	1.900	13,261,160
2022-07-25	1.730	1.810	1.730	1.810	1.810	23,300,990
2022-07-22	1.720	1.740	1.700	1.720	1.720	13,812,682
2022-07-21	1.680	1.760	1.670	1.730	1.730	22,088,640
2022-07-20	1.670	1.700	1.660	1.690	1.690	18,361,120
2022-07-19	1.650	1.680	1.620	1.670	1.670	14,752,080
2022-07-18	1.650	1.670	1.600	1.650	1.650	12,833,360
2022-07-15	1.670	1.710	1.670	1.670	1.670	16,954,800
2022-07-14	1.760	1.800	1.740	1.760	1.760	13,359,721
2022-07-13	1.670	1.780	1.660	1.760	1.760	18,558,806
2022-07-12	1.750	1.800	1.690	1.700	1.700	26,343,506
2022-07-11	1.690	1.720	1.660	1.710	1.710	11,679,857
2022-07-08	1.680	1.720	1.660	1.710	1.710	11,699,460
2022-07-07	1.670	1.720	1.660	1.680	1.680	10,838,877
2022-07-06	1.650	1.680	1.620	1.680	1.680	11,472,187
2022-07-05	1.660	1.730	1.650	1.680	1.680	13,630,027
2022-07-04	1.660	1.670	1.630	1.650	1.650	9,101,341
2022-07-01	1.640	1.670	1.620	1.660	1.660	9,981,541
2022-06-30	1.620	1.660	1.620	1.650	1.650	14,782,791
2022-06-29	1.690	1.730	1.640	1.650	1.650	20,381,876
2022-06-28	1.600	1.670	1.590	1.670	1.670	15,727,999
2022-06-27	1.600	1.600	1.580	1.590	1.590	8,548,830
2022-06-24	1.600	1.630	1.590	1.600	1.600	10,546,660
2022-06-23	1.620	1.620	1.580	1.610	1.610	13,466,900
2022-06-22	1.650	1.660	1.620	1.620	1.620	9,754,080
2022-06-21	1.660	1.680	1.640	1.650	1.650	9,692,180
2022-06-20	1.680	1.680	1.650	1.660	1.660	10,279,460
2022-06-17	1.670	1.710	1.660	1.680	1.680	8,775,140
2022-06-16	1.680	1.700	1.650	1.680	1.680	10,267,980
2022-06-15	1.670	1.710	1.660	1.680	1.680	11,899,740
2022-06-14	1.660	1.680	1.630	1.680	1.680	8,412,109
2022-06-13	1.680	1.700	1.650	1.670	1.670	7,375,800
2022-06-10	1.660	1.720	1.650	1.700	1.700	7,963,000
2022-06-09	1.720	1.720	1.670	1.680	1.680	9,711,225
2022-06-08	1.680	1.740	1.660	1.730	1.730	16,065,395
2022-06-07	1.700	1.710	1.620	1.680	1.680	19,218,063
2022-06-06	1.760	1.770	1.680	1.700	1.700	16,226,397
2022-06-02	1.760	1.780	1.740	1.760	1.760	7,362,860
2022-06-01	1.740	1.790	1.740	1.770	1.770	8,700,120
2022-05-31	1.770	1.780	1.740	1.750	1.750	6,556,120
2022-05-30	1.790	1.790	1.730	1.760	1.760	7,712,223
2022-05-27	1.800	1.820	1.770	1.790	1.790	8,097,293
2022-05-26	1.810	1.820	1.750	1.810	1.810	9,709,170
2022-05-25	1.750	1.810	1.730	1.790	1.790	8,696,257
2022-05-24	1.830	1.860	1.750	1.750	1.750	12,707,460
2022-05-23	1.820	1.880	1.810	1.840	1.840	9,287,820
2022-05-20	1.770	1.820	1.750	1.790	1.790	11,889,240
2022-05-19	1.690	1.780	1.670	1.770	1.770	12,712,380
2022-05-18	1.690	1.740	1.680	1.720	1.720	10,154,400
2022-05-17	1.720	1.730	1.670	1.700	1.700	8,167,020
2022-05-16	1.700	1.750	1.670	1.720	1.720	12,820,186
2022-05-13	1.640	1.710	1.590	1.690	1.690	19,034,146

← NewerPage 18 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.