PetroChina Jinhong Energy Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	3.310	3.510	3.300	3.420	3.420	6,010,737
2026-07-22	3.350	3.390	3.250	3.320	3.320	4,816,269
2026-07-21	3.430	3.520	3.220	3.350	3.350	8,211,517
2026-07-20	3.560	3.630	3.420	3.420	3.420	7,210,400
2026-07-17	3.750	3.750	3.510	3.550	3.550	7,728,800
2026-07-16	3.780	3.870	3.740	3.750	3.750	5,045,840
2026-07-15	3.660	3.950	3.590	3.800	3.800	10,978,040
2026-07-14	3.710	3.820	3.650	3.670	3.670	8,863,100
2026-07-13	3.660	3.770	3.630	3.740	3.740	9,586,682
2026-07-10	3.660	3.700	3.610	3.650	3.650	4,782,200
2026-07-09	3.620	3.780	3.620	3.690	3.690	7,302,340
2026-07-08	3.600	3.750	3.550	3.630	3.630	5,467,230
2026-07-07	3.760	3.780	3.530	3.630	3.630	6,996,717
2026-07-06	3.930	3.960	3.770	3.780	3.780	5,155,240
2026-07-03	3.820	3.900	3.750	3.790	3.790	7,499,920
2026-07-02	3.760	3.920	3.750	3.820	3.820	10,267,220
2026-07-01	3.560	3.730	3.560	3.730	3.730	9,454,100
2026-06-30	3.340	3.610	3.320	3.550	3.550	11,297,260
2026-06-29	3.610	3.630	3.450	3.450	3.450	10,678,800
2026-06-26	3.760	3.800	3.620	3.630	3.630	10,616,000
2026-06-25	3.880	3.960	3.720	3.810	3.810	10,679,420
2026-06-24	3.890	3.950	3.820	3.920	3.920	7,025,560
2026-06-23	3.880	3.960	3.750	3.880	3.880	10,087,163
2026-06-22	4.030	4.060	3.830	3.880	3.880	13,294,380
2026-06-18	4.020	4.120	4.010	4.030	4.030	8,279,000
2026-06-17	4.030	4.220	3.990	4.150	4.150	13,445,390
2026-06-16	4.030	4.050	3.980	4.020	4.020	6,489,654
2026-06-15	4.080	4.100	4.010	4.050	4.050	7,405,000
2026-06-12	4.050	4.090	4.000	4.060	4.060	5,247,040
2026-06-11	4.050	4.120	4.020	4.040	4.040	6,321,500
2026-06-10	4.150	4.200	4.090	4.100	4.100	6,065,840
2026-06-09	4.170	4.200	4.100	4.170	4.170	5,790,940
2026-06-08	4.180	4.260	4.120	4.150	4.150	7,742,400
2026-06-05	4.300	4.400	4.240	4.240	4.240	8,140,700
2026-06-04	4.210	4.370	4.150	4.360	4.360	12,696,600
2026-06-03	4.320	4.400	4.150	4.200	4.200	12,451,150
2026-06-02	4.370	4.490	4.310	4.370	4.370	11,471,800
2026-06-01	4.560	4.580	4.350	4.450	4.450	17,896,070
2026-05-29	4.210	4.370	4.210	4.370	4.370	5,115,480
2026-05-28	4.110	4.180	4.080	4.160	4.160	8,094,060
2026-05-27	4.120	4.190	4.020	4.100	4.100	9,883,440
2026-05-26	4.170	4.190	4.010	4.070	4.070	10,743,820
2026-05-25	4.170	4.250	4.060	4.160	4.160	16,464,119
2026-05-22	4.260	4.360	4.170	4.170	4.170	23,356,359
2026-05-21	4.390	4.390	4.390	4.390	4.390	3,477,300
2026-05-20	4.820	4.820	4.620	4.620	4.620	8,436,300
2026-05-19	4.860	4.860	4.860	4.860	4.860	843,920
2026-05-18	4.630	4.630	4.630	4.630	4.630	1,567,280
2026-05-15	4.410	4.410	4.320	4.410	4.410	12,188,360
2026-05-14	4.090	4.200	4.080	4.200	4.200	9,874,220
2026-05-13	4.050	4.050	3.980	4.000	4.000	10,875,840
2026-05-12	4.030	4.160	4.010	4.030	4.030	13,022,240
2026-05-11	4.100	4.130	4.010	4.030	4.030	15,073,200
2026-05-08	4.030	4.140	3.970	4.100	4.100	14,486,570
2026-05-07	4.080	4.120	4.030	4.030	4.030	12,645,890
2026-05-06	4.180	4.200	4.020	4.080	4.080	17,512,240
2026-04-30	4.280	4.330	4.170	4.190	4.190	13,926,580
2026-04-29	4.300	4.410	4.230	4.310	4.310	18,612,000
2026-04-28	4.160	4.360	4.160	4.340	4.340	23,098,869
2026-04-27	4.080	4.190	3.950	4.150	4.150	15,896,180

← NewerPage 2 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.