PetroChina Jinhong Energy Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 3.980 | 4.140 | 3.980 | 4.060 | 4.060 | 18,762,580 |
| 2026-04-23 | 4.460 | 4.460 | 4.150 | 4.170 | 4.170 | 35,085,340 |
| 2026-04-22 | 4.360 | 4.370 | 4.320 | 4.370 | 4.370 | 12,866,240 |
| 2026-04-21 | 4.220 | 4.350 | 4.160 | 4.160 | 4.160 | 20,149,961 |
| 2026-04-20 | 4.400 | 4.410 | 4.240 | 4.240 | 4.240 | 25,692,779 |
| 2026-04-17 | 4.400 | 4.550 | 4.320 | 4.460 | 4.460 | 20,629,340 |
| 2026-04-16 | 4.590 | 4.690 | 4.400 | 4.400 | 4.400 | 30,577,430 |
| 2026-04-15 | 4.620 | 4.780 | 4.560 | 4.630 | 4.630 | 31,640,430 |
| 2026-04-14 | 4.500 | 4.960 | 4.500 | 4.790 | 4.790 | 29,704,109 |
| 2026-04-13 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 7,470,400 |
| 2026-04-10 | 5.200 | 5.200 | 4.980 | 4.990 | 4.990 | 31,169,539 |
| 2026-04-09 | 5.140 | 5.290 | 5.100 | 5.180 | 5.180 | 25,367,301 |
| 2026-04-08 | 5.100 | 5.300 | 5.010 | 5.140 | 5.140 | 22,762,340 |
| 2026-04-07 | 5.250 | 5.300 | 5.070 | 5.170 | 5.170 | 27,371,779 |
| 2026-04-03 | 4.830 | 5.070 | 4.730 | 5.070 | 5.070 | 27,188,900 |
| 2026-04-02 | 5.010 | 5.060 | 4.820 | 4.830 | 4.830 | 25,851,740 |
| 2026-04-01 | 5.110 | 5.220 | 5.010 | 5.030 | 5.030 | 24,031,801 |
| 2026-03-31 | 5.180 | 5.320 | 4.920 | 5.130 | 5.130 | 40,972,793 |
| 2026-03-30 | 5.120 | 5.270 | 4.960 | 5.180 | 5.180 | 44,767,980 |
| 2026-03-27 | 4.940 | 5.200 | 4.940 | 5.020 | 5.020 | 41,940,289 |
| 2026-03-26 | 5.000 | 5.200 | 4.810 | 5.200 | 5.200 | 39,674,219 |
| 2026-03-25 | 5.080 | 5.120 | 4.950 | 4.950 | 4.950 | 45,517,191 |
| 2026-03-24 | 5.380 | 5.460 | 5.210 | 5.210 | 5.210 | 47,801,801 |
| 2026-03-23 | 5.400 | 5.560 | 5.110 | 5.480 | 5.480 | 65,727,656 |
| 2026-03-20 | 4.900 | 5.300 | 4.900 | 5.300 | 5.300 | 40,802,648 |
| 2026-03-19 | 4.840 | 5.320 | 4.840 | 5.050 | 5.050 | 69,393,242 |
| 2026-03-18 | 5.110 | 5.250 | 5.090 | 5.090 | 5.090 | 19,413,100 |
| 2026-03-17 | 5.360 | 5.360 | 4.860 | 5.360 | 5.360 | 101,128,000 |
| 2026-03-16 | 4.980 | 5.100 | 4.930 | 5.100 | 5.100 | 18,277,740 |
| 2026-03-13 | 4.860 | 4.860 | 4.500 | 4.860 | 4.860 | 68,909,320 |
| 2026-03-12 | 4.600 | 4.630 | 4.510 | 4.630 | 4.630 | 16,056,580 |
| 2026-03-11 | 4.400 | 4.410 | 4.330 | 4.410 | 4.410 | 27,238,189 |
| 2026-03-10 | 3.880 | 4.200 | 3.880 | 4.200 | 4.200 | 47,732,520 |
| 2026-03-09 | 4.080 | 4.100 | 3.940 | 4.000 | 4.000 | 54,496,688 |
| 2026-03-06 | 4.000 | 4.050 | 3.900 | 3.900 | 3.900 | 51,257,219 |
| 2026-03-05 | 3.970 | 4.160 | 3.780 | 4.110 | 4.110 | 86,064,070 |
| 2026-03-04 | 3.980 | 4.030 | 3.980 | 3.980 | 3.980 | 45,107,699 |
| 2026-03-03 | 4.630 | 4.630 | 4.190 | 4.190 | 4.190 | 102,957,398 |
| 2026-03-02 | 4.350 | 4.500 | 4.330 | 4.410 | 4.410 | 72,472,977 |
| 2026-02-27 | 4.450 | 4.560 | 4.350 | 4.560 | 4.560 | 51,677,480 |
| 2026-02-26 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 2,511,940 |
| 2026-02-25 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 2,142,220 |
| 2026-02-24 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 6,024,960 |
| 2026-02-13 | 3.740 | 3.740 | 3.590 | 3.740 | 3.740 | 73,611,000 |
| 2026-02-12 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 1,342,680 |
| 2026-02-11 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 1,146,520 |
| 2026-02-10 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 9,294,540 |
| 2026-02-09 | 3.090 | 3.140 | 3.060 | 3.080 | 3.080 | 9,048,440 |
| 2026-02-06 | 3.030 | 3.080 | 2.990 | 3.080 | 3.080 | 6,972,360 |
| 2026-02-05 | 3.050 | 3.080 | 3.000 | 3.030 | 3.030 | 6,556,220 |
| 2026-02-04 | 3.090 | 3.150 | 3.030 | 3.070 | 3.070 | 10,862,420 |
| 2026-02-03 | 3.070 | 3.110 | 3.030 | 3.110 | 3.110 | 8,107,920 |
| 2026-02-02 | 3.160 | 3.200 | 3.070 | 3.080 | 3.080 | 16,006,100 |
| 2026-01-30 | 3.030 | 3.100 | 3.020 | 3.080 | 3.080 | 8,825,580 |
| 2026-01-29 | 3.060 | 3.130 | 3.000 | 3.030 | 3.030 | 10,249,400 |
| 2026-01-28 | 3.120 | 3.220 | 3.060 | 3.090 | 3.090 | 17,074,301 |
| 2026-01-27 | 3.020 | 3.100 | 2.980 | 3.100 | 3.100 | 13,569,670 |
| 2026-01-26 | 2.950 | 3.080 | 2.930 | 3.030 | 3.030 | 19,688,660 |
| 2026-01-23 | 2.900 | 2.960 | 2.900 | 2.950 | 2.950 | 9,430,260 |
| 2026-01-22 | 2.950 | 3.030 | 2.900 | 2.920 | 2.920 | 9,942,860 |
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.