PetroChina Jinhong Energy Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	1.710	1.710	1.650	1.650	1.650	19,027,514
2022-05-11	1.780	1.800	1.740	1.740	1.740	26,405,421
2022-05-10	1.870	1.890	1.810	1.830	1.830	13,734,400
2022-05-09	1.750	1.850	1.750	1.850	1.850	8,220,700
2022-05-06	1.760	1.790	1.730	1.760	1.760	15,083,039
2022-05-05	1.820	1.850	1.780	1.810	1.810	23,692,290
2022-04-29	1.770	1.870	1.770	1.860	1.860	32,290,560
2022-04-28	1.860	1.860	1.860	1.860	1.860	2,340,400
2022-04-27	1.940	1.990	1.930	1.960	1.960	11,082,040
2022-04-26	2.110	2.120	2.030	2.030	2.030	10,043,300
2022-04-25	2.180	2.230	2.140	2.140	2.140	9,412,125
2022-04-22	2.230	2.290	2.210	2.250	2.250	6,706,020
2022-04-21	2.270	2.280	2.200	2.230	2.230	8,355,900
2022-04-20	2.370	2.390	2.260	2.260	2.260	17,189,344
2022-04-19	2.400	2.420	2.380	2.380	2.380	10,543,152
2022-04-18	2.370	2.450	2.350	2.440	2.440	8,694,104
2022-04-15	2.340	2.420	2.330	2.380	2.380	9,281,972
2022-04-14	2.360	2.370	2.310	2.350	2.350	7,511,700
2022-04-13	2.300	2.380	2.300	2.340	2.340	10,331,711
2022-04-12	2.260	2.310	2.250	2.300	2.300	15,554,571
2022-04-11	2.380	2.380	2.260	2.260	2.260	16,799,387
2022-04-08	2.380	2.420	2.360	2.380	2.380	12,359,326
2022-04-07	2.360	2.410	2.340	2.370	2.370	9,984,480
2022-04-06	2.300	2.370	2.290	2.370	2.370	15,158,020
2022-04-01	2.260	2.350	2.250	2.300	2.300	11,270,270
2022-03-31	2.240	2.280	2.240	2.250	2.250	5,346,000
2022-03-30	2.280	2.310	2.250	2.250	2.250	6,574,000
2022-03-29	2.230	2.290	2.220	2.290	2.290	6,406,170
2022-03-28	2.230	2.260	2.190	2.230	2.230	5,578,280
2022-03-25	2.250	2.260	2.180	2.220	2.220	14,689,800
2022-03-24	2.320	2.330	2.230	2.240	2.240	15,741,460
2022-03-23	2.310	2.350	2.290	2.330	2.330	16,783,844
2022-03-22	2.300	2.300	2.240	2.290	2.290	13,365,574
2022-03-21	2.320	2.360	2.290	2.320	2.320	11,638,380
2022-03-18	2.260	2.330	2.260	2.330	2.330	14,161,380
2022-03-17	2.310	2.330	2.260	2.270	2.270	10,017,920
2022-03-16	2.350	2.390	2.220	2.290	2.290	8,683,680
2022-03-15	2.440	2.440	2.320	2.330	2.330	8,425,714
2022-03-14	2.460	2.500	2.410	2.440	2.440	4,523,820
2022-03-11	2.470	2.480	2.390	2.470	2.470	4,162,480
2022-03-10	2.440	2.510	2.420	2.480	2.480	4,772,220
2022-03-09	2.490	2.500	2.360	2.440	2.440	6,306,557
2022-03-08	2.590	2.600	2.470	2.480	2.480	8,629,281
2022-03-07	2.600	2.630	2.550	2.580	2.580	5,896,800
2022-03-04	2.620	2.650	2.550	2.610	2.610	7,589,053
2022-03-03	2.600	2.670	2.580	2.600	2.600	9,698,337
2022-03-02	2.540	2.620	2.540	2.590	2.590	12,038,437
2022-03-01	2.560	2.580	2.520	2.540	2.540	6,494,100
2022-02-28	2.500	2.560	2.480	2.550	2.550	8,807,603
2022-02-25	2.540	2.560	2.480	2.520	2.520	6,850,767
2022-02-24	2.510	2.610	2.460	2.530	2.530	14,672,194
2022-02-23	2.530	2.570	2.480	2.510	2.510	9,288,801
2022-02-22	2.490	2.570	2.450	2.530	2.530	12,023,742
2022-02-21	2.430	2.510	2.400	2.470	2.470	6,752,110
2022-02-18	2.420	2.450	2.390	2.440	2.440	3,668,202
2022-02-17	2.400	2.450	2.390	2.420	2.420	4,992,800
2022-02-16	2.390	2.420	2.370	2.400	2.400	3,910,934
2022-02-15	2.360	2.420	2.330	2.410	2.410	6,574,606
2022-02-14	2.340	2.380	2.320	2.360	2.360	4,127,026
2022-02-11	2.380	2.390	2.320	2.330	2.330	5,515,203

← NewerPage 19 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.