PetroChina Jinhong Energy Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 1.930 | 1.940 | 1.850 | 1.910 | 1.910 | 10,330,640 |
| 2025-04-25 | 2.050 | 2.050 | 1.940 | 1.950 | 1.950 | 13,020,560 |
| 2025-04-24 | 1.920 | 2.020 | 1.910 | 2.020 | 2.020 | 11,913,720 |
| 2025-04-23 | 1.880 | 1.920 | 1.880 | 1.920 | 1.920 | 5,326,760 |
| 2025-04-22 | 1.900 | 1.900 | 1.840 | 1.880 | 1.880 | 6,772,200 |
| 2025-04-21 | 1.880 | 1.980 | 1.880 | 1.900 | 1.900 | 6,502,900 |
| 2025-04-18 | 1.870 | 1.920 | 1.840 | 1.900 | 1.900 | 6,133,820 |
| 2025-04-17 | 1.900 | 1.930 | 1.860 | 1.870 | 1.870 | 7,188,500 |
| 2025-04-16 | 1.890 | 1.910 | 1.830 | 1.910 | 1.910 | 13,878,161 |
| 2025-04-15 | 1.810 | 1.860 | 1.790 | 1.860 | 1.860 | 11,243,340 |
| 2025-04-14 | 1.710 | 1.770 | 1.700 | 1.770 | 1.770 | 5,727,920 |
| 2025-04-11 | 1.690 | 1.730 | 1.680 | 1.690 | 1.690 | 5,520,700 |
| 2025-04-10 | 1.690 | 1.730 | 1.690 | 1.710 | 1.710 | 6,308,800 |
| 2025-04-09 | 1.650 | 1.690 | 1.600 | 1.660 | 1.660 | 8,867,200 |
| 2025-04-08 | 1.700 | 1.730 | 1.680 | 1.680 | 1.680 | 9,502,841 |
| 2025-04-07 | 1.780 | 1.790 | 1.770 | 1.770 | 1.770 | 4,257,000 |
| 2025-04-03 | 1.850 | 1.870 | 1.830 | 1.860 | 1.860 | 3,782,300 |
| 2025-04-02 | 1.840 | 1.860 | 1.830 | 1.850 | 1.850 | 2,486,300 |
| 2025-04-01 | 1.820 | 1.860 | 1.800 | 1.850 | 1.850 | 5,345,060 |
| 2025-03-31 | 1.830 | 1.830 | 1.750 | 1.830 | 1.830 | 8,708,880 |
| 2025-03-28 | 1.900 | 1.900 | 1.810 | 1.830 | 1.830 | 13,021,534 |
| 2025-03-27 | 1.900 | 1.910 | 1.890 | 1.900 | 1.900 | 3,903,830 |
| 2025-03-26 | 1.890 | 1.920 | 1.890 | 1.910 | 1.910 | 5,503,240 |
| 2025-03-25 | 1.900 | 1.900 | 1.880 | 1.900 | 1.900 | 3,852,000 |
| 2025-03-24 | 1.940 | 1.940 | 1.880 | 1.900 | 1.900 | 10,013,800 |
| 2025-03-21 | 1.910 | 2.010 | 1.910 | 1.950 | 1.950 | 13,177,720 |
| 2025-03-20 | 1.910 | 1.930 | 1.890 | 1.920 | 1.920 | 5,460,300 |
| 2025-03-19 | 1.890 | 1.920 | 1.880 | 1.910 | 1.910 | 5,114,500 |
| 2025-03-18 | 1.970 | 1.970 | 1.890 | 1.890 | 1.890 | 12,216,740 |
| 2025-03-17 | 1.940 | 1.960 | 1.920 | 1.950 | 1.950 | 6,940,780 |
| 2025-03-14 | 1.910 | 1.940 | 1.890 | 1.930 | 1.930 | 8,633,137 |
| 2025-03-13 | 1.940 | 1.960 | 1.890 | 1.920 | 1.920 | 10,388,780 |
| 2025-03-12 | 1.940 | 1.950 | 1.910 | 1.950 | 1.950 | 5,452,100 |
| 2025-03-11 | 1.920 | 1.950 | 1.910 | 1.930 | 1.930 | 5,236,000 |
| 2025-03-10 | 1.950 | 1.980 | 1.900 | 1.940 | 1.940 | 9,531,680 |
| 2025-03-07 | 1.950 | 2.040 | 1.950 | 1.950 | 1.950 | 10,428,180 |
| 2025-03-06 | 1.960 | 1.980 | 1.930 | 1.950 | 1.950 | 8,389,940 |
| 2025-03-05 | 2.000 | 2.010 | 1.950 | 1.980 | 1.980 | 7,061,407 |
| 2025-03-04 | 1.990 | 2.010 | 1.920 | 2.010 | 2.010 | 12,679,500 |
| 2025-03-03 | 2.030 | 2.030 | 1.980 | 2.000 | 2.000 | 7,485,540 |
| 2025-02-28 | 2.050 | 2.110 | 2.020 | 2.030 | 2.030 | 9,132,440 |
| 2025-02-27 | 2.030 | 2.060 | 2.010 | 2.040 | 2.040 | 7,277,680 |
| 2025-02-26 | 2.050 | 2.050 | 2.020 | 2.030 | 2.030 | 6,568,900 |
| 2025-02-25 | 2.010 | 2.070 | 2.010 | 2.040 | 2.040 | 5,642,560 |
| 2025-02-24 | 2.080 | 2.080 | 2.010 | 2.040 | 2.040 | 8,838,280 |
| 2025-02-21 | 2.120 | 2.130 | 2.070 | 2.080 | 2.080 | 10,642,200 |
| 2025-02-20 | 2.100 | 2.170 | 2.090 | 2.120 | 2.120 | 9,243,440 |
| 2025-02-19 | 2.110 | 2.130 | 2.090 | 2.100 | 2.100 | 7,382,520 |
| 2025-02-18 | 2.130 | 2.130 | 2.070 | 2.110 | 2.110 | 9,417,900 |
| 2025-02-17 | 2.120 | 2.140 | 2.100 | 2.120 | 2.120 | 7,738,940 |
| 2025-02-14 | 2.150 | 2.180 | 2.100 | 2.130 | 2.130 | 6,989,300 |
| 2025-02-13 | 2.180 | 2.180 | 2.110 | 2.160 | 2.160 | 11,354,140 |
| 2025-02-12 | 2.200 | 2.230 | 2.170 | 2.190 | 2.190 | 10,499,900 |
| 2025-02-11 | 2.190 | 2.250 | 2.160 | 2.200 | 2.200 | 14,593,249 |
| 2025-02-10 | 2.080 | 2.180 | 2.070 | 2.180 | 2.180 | 10,483,580 |
| 2025-02-07 | 2.100 | 2.110 | 2.070 | 2.080 | 2.080 | 9,609,440 |
| 2025-02-06 | 2.120 | 2.120 | 2.070 | 2.100 | 2.100 | 5,276,960 |
| 2025-02-05 | 2.120 | 2.120 | 2.060 | 2.110 | 2.110 | 5,498,147 |
| 2025-01-27 | 2.100 | 2.160 | 2.100 | 2.120 | 2.120 | 5,805,460 |
| 2025-01-24 | 2.070 | 2.110 | 2.020 | 2.090 | 2.090 | 8,519,120 |
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.