PetroChina Jinhong Energy Investment Co Ltd historical data
| 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 2 · 120 trading days
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.