PetroChina Jinhong Energy Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	2.420	2.420	2.360	2.390	2.390	5,013,942
2022-02-09	2.390	2.440	2.360	2.430	2.430	5,477,400
2022-02-08	2.390	2.410	2.350	2.400	2.400	5,562,740
2022-02-07	2.290	2.390	2.290	2.390	2.390	9,529,260
2022-01-28	2.220	2.280	2.210	2.280	2.280	3,778,700
2022-01-27	2.300	2.310	2.210	2.210	2.210	5,031,480
2022-01-26	2.280	2.320	2.270	2.300	2.300	3,642,921
2022-01-25	2.350	2.370	2.270	2.270	2.270	5,425,240
2022-01-24	2.320	2.370	2.320	2.360	2.360	3,259,100
2022-01-21	2.330	2.370	2.280	2.330	2.330	5,548,060
2022-01-20	2.420	2.430	2.320	2.330	2.330	7,515,980
2022-01-19	2.450	2.480	2.400	2.410	2.410	8,901,300
2022-01-18	2.490	2.520	2.440	2.460	2.460	5,806,972
2022-01-17	2.440	2.480	2.430	2.450	2.450	5,646,500
2022-01-14	2.520	2.530	2.440	2.450	2.450	9,341,592
2022-01-13	2.610	2.640	2.520	2.520	2.520	10,853,400
2022-01-12	2.640	2.670	2.600	2.610	2.610	8,260,580
2022-01-11	2.600	2.680	2.600	2.640	2.640	11,075,607
2022-01-10	2.590	2.680	2.580	2.620	2.620	7,813,721
2022-01-07	2.610	2.670	2.550	2.620	2.620	12,830,160
2022-01-06	2.530	2.610	2.520	2.600	2.600	8,676,504
2022-01-05	2.570	2.590	2.500	2.550	2.550	11,476,984
2022-01-04	2.630	2.640	2.570	2.590	2.590	11,374,940
2021-12-31	2.570	2.630	2.560	2.600	2.600	6,428,367
2021-12-30	2.540	2.620	2.530	2.590	2.590	8,321,501
2021-12-29	2.490	2.600	2.450	2.560	2.560	10,448,500
2021-12-28	2.510	2.540	2.480	2.500	2.500	4,966,480
2021-12-27	2.500	2.540	2.470	2.520	2.520	7,375,080
2021-12-24	2.510	2.530	2.430	2.470	2.470	11,511,687
2021-12-23	2.560	2.580	2.520	2.530	2.530	12,409,901
2021-12-22	2.610	2.700	2.580	2.590	2.590	14,751,204
2021-12-21	2.600	2.660	2.560	2.610	2.610	13,621,120
2021-12-20	2.570	2.690	2.550	2.640	2.640	18,713,385
2021-12-17	2.520	2.670	2.510	2.580	2.580	18,253,540
2021-12-16	2.540	2.570	2.490	2.540	2.540	12,219,077
2021-12-15	2.450	2.570	2.450	2.530	2.530	13,948,817
2021-12-14	2.440	2.480	2.430	2.450	2.450	7,585,700
2021-12-13	2.490	2.500	2.410	2.440	2.440	13,854,200
2021-12-10	2.460	2.520	2.440	2.510	2.510	12,107,782
2021-12-09	2.510	2.570	2.420	2.470	2.470	22,205,811
2021-12-08	2.690	2.710	2.550	2.550	2.550	31,909,124
2021-12-07	2.560	2.690	2.540	2.680	2.680	35,205,043
2021-12-06	2.450	2.600	2.450	2.560	2.560	20,426,829
2021-12-03	2.460	2.540	2.420	2.480	2.480	19,286,520
2021-12-02	2.510	2.600	2.490	2.490	2.490	41,607,457
2021-12-01	2.350	2.480	2.340	2.480	2.480	18,397,647
2021-11-30	2.310	2.380	2.300	2.360	2.360	8,799,740
2021-11-29	2.310	2.350	2.280	2.310	2.310	7,662,700
2021-11-26	2.340	2.470	2.340	2.340	2.340	14,000,112
2021-11-25	2.310	2.370	2.310	2.370	2.370	9,972,960
2021-11-24	2.310	2.350	2.310	2.310	2.310	7,093,640
2021-11-23	2.340	2.370	2.290	2.320	2.320	10,146,529
2021-11-22	2.390	2.400	2.290	2.340	2.340	15,019,320
2021-11-19	2.230	2.350	2.210	2.350	2.350	13,812,420
2021-11-18	2.230	2.280	2.220	2.240	2.240	7,709,560
2021-11-17	2.190	2.280	2.170	2.230	2.230	8,481,043
2021-11-16	2.200	2.240	2.190	2.210	2.210	6,611,420
2021-11-15	2.260	2.260	2.170	2.220	2.220	11,890,047
2021-11-12	2.310	2.330	2.280	2.280	2.280	7,920,020
2021-11-11	2.320	2.400	2.300	2.330	2.330	8,116,220

← NewerPage 20 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.