PetroChina Jinhong Energy Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 2.900 | 2.990 | 2.850 | 2.940 | 2.940 | 15,207,440 |
| 2026-01-20 | 2.830 | 2.930 | 2.810 | 2.930 | 2.930 | 22,441,199 |
| 2026-01-19 | 2.780 | 2.840 | 2.760 | 2.790 | 2.790 | 7,781,621 |
| 2026-01-16 | 2.850 | 2.860 | 2.750 | 2.780 | 2.780 | 7,936,100 |
| 2026-01-15 | 2.850 | 2.870 | 2.810 | 2.830 | 2.830 | 8,490,428 |
| 2026-01-14 | 2.900 | 2.910 | 2.850 | 2.880 | 2.880 | 9,582,580 |
| 2026-01-13 | 2.900 | 2.950 | 2.890 | 2.910 | 2.910 | 7,176,000 |
| 2026-01-12 | 2.930 | 2.930 | 2.890 | 2.910 | 2.910 | 13,341,103 |
| 2026-01-09 | 2.960 | 2.970 | 2.920 | 2.930 | 2.930 | 9,783,636 |
| 2026-01-08 | 3.010 | 3.040 | 2.940 | 2.960 | 2.960 | 12,865,932 |
| 2026-01-07 | 2.950 | 3.090 | 2.940 | 3.020 | 3.020 | 9,936,640 |
| 2026-01-06 | 2.940 | 2.970 | 2.920 | 2.960 | 2.960 | 8,060,419 |
| 2026-01-05 | 2.940 | 2.990 | 2.940 | 2.940 | 2.940 | 7,845,047 |
| 2025-12-31 | 2.930 | 2.950 | 2.920 | 2.950 | 2.950 | 6,358,520 |
| 2025-12-30 | 3.020 | 3.020 | 2.930 | 2.940 | 2.940 | 10,204,350 |
| 2025-12-29 | 3.030 | 3.030 | 2.980 | 3.000 | 3.000 | 6,228,300 |
| 2025-12-26 | 3.070 | 3.090 | 3.020 | 3.060 | 3.060 | 5,948,503 |
| 2025-12-25 | 3.000 | 3.080 | 3.000 | 3.050 | 3.050 | 6,122,340 |
| 2025-12-24 | 3.020 | 3.040 | 3.000 | 3.010 | 3.010 | 6,484,100 |
| 2025-12-23 | 3.050 | 3.060 | 3.020 | 3.020 | 3.020 | 4,026,360 |
| 2025-12-22 | 3.040 | 3.070 | 3.010 | 3.060 | 3.060 | 10,228,771 |
| 2025-12-19 | 2.950 | 3.050 | 2.950 | 3.050 | 3.050 | 15,190,311 |
| 2025-12-18 | 2.970 | 2.990 | 2.890 | 2.900 | 2.900 | 12,510,791 |
| 2025-12-17 | 2.980 | 3.000 | 2.950 | 2.970 | 2.970 | 6,117,720 |
| 2025-12-16 | 3.000 | 3.020 | 2.960 | 2.990 | 2.990 | 5,303,960 |
| 2025-12-15 | 3.010 | 3.040 | 2.980 | 3.020 | 3.020 | 5,599,891 |
| 2025-12-12 | 3.010 | 3.060 | 2.970 | 3.000 | 3.000 | 5,953,680 |
| 2025-12-11 | 3.130 | 3.130 | 2.990 | 3.010 | 3.010 | 11,288,800 |
| 2025-12-10 | 3.020 | 3.080 | 3.020 | 3.040 | 3.040 | 4,491,000 |
| 2025-12-09 | 3.060 | 3.080 | 3.000 | 3.010 | 3.010 | 7,470,783 |
| 2025-12-08 | 3.100 | 3.120 | 3.050 | 3.050 | 3.050 | 9,268,540 |
| 2025-12-05 | 3.070 | 3.110 | 3.020 | 3.090 | 3.090 | 6,662,060 |
| 2025-12-04 | 3.030 | 3.110 | 2.970 | 3.070 | 3.070 | 11,893,031 |
| 2025-12-03 | 3.260 | 3.260 | 3.090 | 3.090 | 3.090 | 14,148,960 |
| 2025-12-02 | 3.290 | 3.350 | 3.230 | 3.250 | 3.250 | 14,085,289 |
| 2025-12-01 | 3.360 | 3.380 | 3.200 | 3.260 | 3.260 | 25,352,860 |
| 2025-11-28 | 3.150 | 3.230 | 3.140 | 3.230 | 3.230 | 11,123,660 |
| 2025-11-27 | 2.930 | 3.080 | 2.930 | 3.080 | 3.080 | 10,422,720 |
| 2025-11-26 | 2.990 | 3.000 | 2.930 | 2.930 | 2.930 | 6,008,859 |
| 2025-11-25 | 3.010 | 3.020 | 2.960 | 3.000 | 3.000 | 7,613,020 |
| 2025-11-24 | 2.960 | 3.050 | 2.960 | 3.020 | 3.020 | 8,324,478 |
| 2025-11-21 | 3.000 | 3.020 | 2.910 | 2.950 | 2.950 | 9,848,600 |
| 2025-11-20 | 3.060 | 3.070 | 3.010 | 3.030 | 3.030 | 8,979,400 |
| 2025-11-19 | 3.060 | 3.060 | 3.000 | 3.060 | 3.060 | 9,601,760 |
| 2025-11-18 | 3.130 | 3.150 | 3.020 | 3.060 | 3.060 | 12,160,600 |
| 2025-11-17 | 3.110 | 3.130 | 3.080 | 3.120 | 3.120 | 11,313,100 |
| 2025-11-14 | 3.130 | 3.220 | 3.110 | 3.120 | 3.120 | 14,365,260 |
| 2025-11-13 | 3.160 | 3.180 | 3.110 | 3.120 | 3.120 | 9,724,000 |
| 2025-11-12 | 3.180 | 3.220 | 3.130 | 3.160 | 3.160 | 9,295,100 |
| 2025-11-11 | 3.220 | 3.230 | 3.160 | 3.190 | 3.190 | 7,963,600 |
| 2025-11-10 | 3.280 | 3.330 | 3.190 | 3.200 | 3.200 | 11,956,679 |
| 2025-11-07 | 3.250 | 3.320 | 3.250 | 3.270 | 3.270 | 17,800,071 |
| 2025-11-06 | 3.340 | 3.450 | 3.320 | 3.420 | 3.420 | 15,204,117 |
| 2025-11-05 | 3.220 | 3.380 | 3.200 | 3.360 | 3.360 | 21,671,837 |
| 2025-11-04 | 3.190 | 3.320 | 3.150 | 3.220 | 3.220 | 13,843,220 |
| 2025-11-03 | 3.170 | 3.210 | 3.110 | 3.180 | 3.180 | 7,097,940 |
| 2025-10-31 | 3.090 | 3.170 | 3.090 | 3.170 | 3.170 | 5,213,721 |
| 2025-10-30 | 3.150 | 3.150 | 3.080 | 3.090 | 3.090 | 6,004,320 |
| 2025-10-29 | 3.120 | 3.160 | 3.090 | 3.140 | 3.140 | 4,393,640 |
| 2025-10-28 | 3.210 | 3.230 | 3.100 | 3.100 | 3.100 | 9,755,800 |
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.