PetroChina Jinhong Energy Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 2.130 | 2.160 | 2.050 | 2.060 | 2.060 | 11,125,700 |
| 2025-01-22 | 2.110 | 2.220 | 2.110 | 2.130 | 2.130 | 16,455,720 |
| 2025-01-21 | 2.110 | 2.140 | 2.040 | 2.120 | 2.120 | 11,388,600 |
| 2025-01-20 | 2.150 | 2.160 | 2.100 | 2.100 | 2.100 | 10,241,818 |
| 2025-01-17 | 2.150 | 2.200 | 2.110 | 2.140 | 2.140 | 14,678,903 |
| 2025-01-16 | 2.260 | 2.270 | 2.160 | 2.170 | 2.170 | 28,322,100 |
| 2025-01-15 | 2.280 | 2.320 | 2.240 | 2.270 | 2.270 | 20,494,327 |
| 2025-01-14 | 2.160 | 2.260 | 2.160 | 2.260 | 2.260 | 12,821,480 |
| 2025-01-13 | 2.150 | 2.210 | 2.120 | 2.150 | 2.150 | 11,055,520 |
| 2025-01-10 | 2.180 | 2.220 | 2.090 | 2.170 | 2.170 | 17,566,960 |
| 2025-01-09 | 2.240 | 2.280 | 2.190 | 2.200 | 2.200 | 17,799,380 |
| 2025-01-08 | 2.240 | 2.330 | 2.180 | 2.260 | 2.260 | 32,098,000 |
| 2025-01-07 | 2.130 | 2.230 | 2.100 | 2.230 | 2.230 | 25,530,732 |
| 2025-01-06 | 2.010 | 2.150 | 2.010 | 2.120 | 2.120 | 19,385,512 |
| 2025-01-03 | 2.000 | 2.100 | 1.980 | 2.090 | 2.090 | 27,016,394 |
| 2025-01-02 | 2.070 | 2.090 | 2.000 | 2.000 | 2.000 | 24,580,300 |
| 2024-12-31 | 2.010 | 2.110 | 2.000 | 2.110 | 2.110 | 28,264,440 |
| 2024-12-30 | 2.020 | 2.070 | 1.980 | 2.010 | 2.010 | 20,991,740 |
| 2024-12-27 | 1.870 | 1.970 | 1.860 | 1.970 | 1.970 | 9,445,680 |
| 2024-12-26 | 1.840 | 1.910 | 1.810 | 1.880 | 1.880 | 13,496,196 |
| 2024-12-25 | 1.980 | 1.980 | 1.890 | 1.890 | 1.890 | 10,137,600 |
| 2024-12-24 | 1.950 | 2.000 | 1.900 | 1.990 | 1.990 | 13,967,780 |
| 2024-12-23 | 2.070 | 2.090 | 1.970 | 1.970 | 1.970 | 14,798,100 |
| 2024-12-20 | 2.050 | 2.090 | 2.040 | 2.070 | 2.070 | 7,500,920 |
| 2024-12-19 | 2.060 | 2.090 | 1.990 | 2.040 | 2.040 | 13,542,220 |
| 2024-12-18 | 2.040 | 2.130 | 2.000 | 2.080 | 2.080 | 18,338,040 |
| 2024-12-17 | 2.230 | 2.240 | 2.080 | 2.080 | 2.080 | 22,729,200 |
| 2024-12-16 | 2.130 | 2.190 | 2.090 | 2.190 | 2.190 | 20,522,481 |
| 2024-12-13 | 2.100 | 2.170 | 2.050 | 2.090 | 2.090 | 20,127,100 |
| 2024-12-12 | 2.150 | 2.230 | 2.090 | 2.120 | 2.120 | 29,144,379 |
| 2024-12-11 | 2.120 | 2.240 | 2.050 | 2.150 | 2.150 | 43,913,824 |
| 2024-12-10 | 2.130 | 2.130 | 2.130 | 2.130 | 2.130 | 3,350,356 |
| 2024-12-09 | 1.970 | 2.030 | 1.950 | 2.030 | 2.030 | 15,355,368 |
| 2024-12-06 | 1.860 | 1.940 | 1.860 | 1.930 | 1.930 | 17,385,820 |
| 2024-12-05 | 1.850 | 1.870 | 1.820 | 1.870 | 1.870 | 9,411,240 |
| 2024-12-04 | 1.850 | 1.900 | 1.810 | 1.830 | 1.830 | 14,724,800 |
| 2024-12-03 | 1.920 | 1.940 | 1.840 | 1.860 | 1.860 | 17,577,564 |
| 2024-12-02 | 1.870 | 1.940 | 1.860 | 1.910 | 1.910 | 12,311,940 |
| 2024-11-29 | 1.850 | 1.890 | 1.830 | 1.870 | 1.870 | 12,484,079 |
| 2024-11-28 | 1.810 | 1.890 | 1.810 | 1.860 | 1.860 | 15,700,240 |
| 2024-11-27 | 1.770 | 1.830 | 1.730 | 1.820 | 1.820 | 15,549,444 |
| 2024-11-26 | 1.810 | 1.860 | 1.770 | 1.780 | 1.780 | 21,298,038 |
| 2024-11-25 | 1.840 | 1.910 | 1.740 | 1.780 | 1.780 | 32,273,386 |
| 2024-11-22 | 1.940 | 1.980 | 1.830 | 1.830 | 1.830 | 31,367,740 |
| 2024-11-21 | 1.840 | 1.930 | 1.840 | 1.930 | 1.930 | 19,217,720 |
| 2024-11-20 | 1.750 | 1.840 | 1.740 | 1.840 | 1.840 | 16,439,141 |
| 2024-11-19 | 1.710 | 1.780 | 1.700 | 1.750 | 1.750 | 16,161,680 |
| 2024-11-18 | 1.740 | 1.760 | 1.670 | 1.700 | 1.700 | 18,166,820 |
| 2024-11-15 | 1.840 | 1.860 | 1.760 | 1.760 | 1.760 | 25,375,095 |
| 2024-11-14 | 1.820 | 1.910 | 1.800 | 1.850 | 1.850 | 20,034,835 |
| 2024-11-13 | 1.830 | 1.890 | 1.780 | 1.830 | 1.830 | 21,513,660 |
| 2024-11-12 | 1.930 | 1.990 | 1.820 | 1.850 | 1.850 | 32,354,157 |
| 2024-11-11 | 1.800 | 1.900 | 1.800 | 1.900 | 1.900 | 20,894,588 |
| 2024-11-08 | 1.770 | 1.860 | 1.740 | 1.810 | 1.810 | 23,936,134 |
| 2024-11-07 | 1.740 | 1.830 | 1.730 | 1.770 | 1.770 | 25,146,717 |
| 2024-11-06 | 1.830 | 1.850 | 1.680 | 1.750 | 1.750 | 39,739,618 |
| 2024-11-05 | 1.720 | 1.760 | 1.700 | 1.760 | 1.760 | 11,904,431 |
| 2024-11-04 | 1.600 | 1.680 | 1.580 | 1.680 | 1.680 | 32,070,117 |
| 2024-11-01 | 1.510 | 1.600 | 1.500 | 1.600 | 1.600 | 27,883,008 |
| 2024-10-31 | 1.530 | 1.570 | 1.510 | 1.520 | 1.520 | 12,437,127 |
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.