PetroChina Jinhong Energy Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	3.000	3.110	2.960	3.050	3.050	21,932,763
2025-07-24	2.960	3.090	2.940	3.040	3.040	36,076,340
2025-07-23	2.750	2.940	2.710	2.940	2.940	27,941,200
2025-07-22	2.750	2.880	2.750	2.800	2.800	23,840,000
2025-07-21	2.660	2.750	2.660	2.740	2.740	11,481,776
2025-07-18	2.630	2.680	2.600	2.650	2.650	5,493,140
2025-07-17	2.680	2.680	2.610	2.640	2.640	7,375,840
2025-07-16	2.620	2.720	2.620	2.670	2.670	6,572,340
2025-07-15	2.650	2.700	2.580	2.620	2.620	9,906,460
2025-07-14	2.730	2.730	2.610	2.680	2.680	6,012,000
2025-07-11	2.730	2.770	2.700	2.720	2.720	9,647,397
2025-07-10	2.760	2.780	2.690	2.710	2.710	13,175,960
2025-07-09	2.770	2.840	2.720	2.780	2.780	15,476,414
2025-07-08	2.670	2.790	2.660	2.760	2.760	19,589,980
2025-07-07	2.520	2.660	2.520	2.660	2.660	15,969,520
2025-07-04	2.600	2.660	2.510	2.530	2.530	13,120,880
2025-07-03	2.600	2.610	2.520	2.600	2.600	8,442,240
2025-07-02	2.600	2.610	2.510	2.600	2.600	15,306,980
2025-07-01	2.680	2.710	2.570	2.600	2.600	15,164,600
2025-06-30	2.680	2.790	2.680	2.680	2.680	11,512,540
2025-06-27	2.630	2.720	2.620	2.690	2.690	13,493,120
2025-06-26	2.720	2.740	2.620	2.640	2.640	19,330,100
2025-06-25	2.730	2.840	2.710	2.720	2.720	21,439,260
2025-06-24	2.750	2.850	2.720	2.740	2.740	19,103,920
2025-06-23	2.610	2.750	2.580	2.750	2.750	16,203,700
2025-06-20	2.740	2.750	2.620	2.620	2.620	18,041,275
2025-06-19	2.860	2.890	2.740	2.750	2.750	20,817,080
2025-06-18	2.820	2.890	2.720	2.880	2.880	17,793,004
2025-06-17	2.810	2.900	2.770	2.810	2.810	26,332,444
2025-06-16	2.630	2.790	2.620	2.790	2.790	21,924,624
2025-06-13	2.750	2.780	2.660	2.660	2.660	30,668,740
2025-06-12	2.780	2.870	2.780	2.800	2.800	39,576,955
2025-06-11	2.640	2.730	2.590	2.730	2.730	17,742,200
2025-06-10	2.740	2.770	2.590	2.600	2.600	29,727,879
2025-06-09	2.730	2.770	2.600	2.730	2.730	34,653,029
2025-06-06	2.500	2.650	2.500	2.650	2.650	20,062,825
2025-06-05	2.540	2.610	2.430	2.520	2.520	39,859,121
2025-06-04	2.410	2.490	2.400	2.490	2.490	26,399,840
2025-06-03	2.240	2.370	2.230	2.370	2.370	17,745,000
2025-05-30	2.250	2.300	2.220	2.260	2.260	21,092,720
2025-05-29	2.420	2.450	2.270	2.270	2.270	31,721,957
2025-05-28	2.550	2.570	2.330	2.390	2.390	56,583,999
2025-05-27	2.400	2.450	2.350	2.450	2.450	23,536,797
2025-05-26	2.330	2.330	2.280	2.330	2.330	11,702,640
2025-05-23	2.220	2.220	2.220	2.220	2.220	13,221,500
2025-05-22	2.010	2.110	1.990	2.110	2.110	15,502,855
2025-05-21	2.030	2.040	1.990	2.010	2.010	6,769,500
2025-05-20	2.040	2.060	2.020	2.040	2.040	6,256,000
2025-05-19	2.030	2.070	2.020	2.040	2.040	5,981,043
2025-05-16	2.000	2.010	1.960	2.010	2.010	6,334,203
2025-05-15	2.030	2.040	2.000	2.010	2.010	7,750,000
2025-05-14	2.040	2.050	2.000	2.020	2.020	6,836,400
2025-05-13	2.120	2.140	2.020	2.040	2.040	11,455,860
2025-05-12	2.020	2.110	2.000	2.090	2.090	14,403,041
2025-05-09	1.970	2.040	1.970	2.010	2.010	7,005,880
2025-05-08	2.000	2.040	1.980	1.990	1.990	9,098,161
2025-05-07	1.960	2.030	1.940	2.000	2.000	8,666,400
2025-05-06	2.000	2.000	1.910	1.950	1.950	7,930,260
2025-04-30	1.980	2.040	1.970	2.000	2.000	10,282,553
2025-04-29	1.920	2.010	1.920	2.010	2.010	13,673,542

← NewerPage 6 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.