PetroChina Jinhong Energy Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 1.490 | 1.550 | 1.480 | 1.540 | 1.540 | 15,233,780 |
| 2024-10-29 | 1.560 | 1.560 | 1.480 | 1.480 | 1.480 | 16,385,806 |
| 2024-10-28 | 1.510 | 1.570 | 1.510 | 1.560 | 1.560 | 19,107,560 |
| 2024-10-25 | 1.490 | 1.500 | 1.470 | 1.500 | 1.500 | 10,982,060 |
| 2024-10-24 | 1.440 | 1.510 | 1.440 | 1.490 | 1.490 | 16,962,766 |
| 2024-10-23 | 1.420 | 1.460 | 1.410 | 1.450 | 1.450 | 11,100,962 |
| 2024-10-22 | 1.400 | 1.430 | 1.390 | 1.420 | 1.420 | 8,073,130 |
| 2024-10-21 | 1.420 | 1.420 | 1.390 | 1.400 | 1.400 | 8,859,586 |
| 2024-10-18 | 1.410 | 1.440 | 1.400 | 1.420 | 1.420 | 8,964,621 |
| 2024-10-17 | 1.430 | 1.450 | 1.400 | 1.420 | 1.420 | 6,367,720 |
| 2024-10-16 | 1.420 | 1.460 | 1.400 | 1.440 | 1.440 | 8,217,400 |
| 2024-10-15 | 1.420 | 1.460 | 1.400 | 1.430 | 1.430 | 10,758,359 |
| 2024-10-14 | 1.410 | 1.420 | 1.380 | 1.400 | 1.400 | 6,703,340 |
| 2024-10-11 | 1.390 | 1.430 | 1.380 | 1.410 | 1.410 | 7,395,428 |
| 2024-10-10 | 1.420 | 1.440 | 1.380 | 1.400 | 1.400 | 10,378,428 |
| 2024-10-09 | 1.490 | 1.490 | 1.430 | 1.430 | 1.430 | 14,376,550 |
| 2024-10-08 | 1.580 | 1.580 | 1.470 | 1.500 | 1.500 | 28,932,161 |
| 2024-09-30 | 1.400 | 1.500 | 1.390 | 1.500 | 1.500 | 34,437,168 |
| 2024-09-27 | 1.410 | 1.460 | 1.380 | 1.430 | 1.430 | 11,749,800 |
| 2024-09-26 | 1.380 | 1.400 | 1.370 | 1.400 | 1.400 | 6,431,768 |
| 2024-09-25 | 1.370 | 1.400 | 1.360 | 1.390 | 1.390 | 7,132,257 |
| 2024-09-24 | 1.340 | 1.380 | 1.330 | 1.360 | 1.360 | 5,552,480 |
| 2024-09-23 | 1.340 | 1.350 | 1.330 | 1.330 | 1.330 | 3,155,300 |
| 2024-09-20 | 1.340 | 1.350 | 1.330 | 1.340 | 1.340 | 2,682,940 |
| 2024-09-19 | 1.330 | 1.360 | 1.320 | 1.350 | 1.350 | 2,757,680 |
| 2024-09-18 | 1.350 | 1.360 | 1.300 | 1.330 | 1.330 | 4,302,800 |
| 2024-09-13 | 1.340 | 1.380 | 1.330 | 1.360 | 1.360 | 4,996,340 |
| 2024-09-12 | 1.340 | 1.360 | 1.330 | 1.340 | 1.340 | 1,860,200 |
| 2024-09-11 | 1.350 | 1.350 | 1.320 | 1.330 | 1.330 | 2,588,940 |
| 2024-09-10 | 1.350 | 1.370 | 1.340 | 1.350 | 1.350 | 3,264,381 |
| 2024-09-09 | 1.350 | 1.360 | 1.330 | 1.340 | 1.340 | 3,861,100 |
| 2024-09-06 | 1.390 | 1.410 | 1.360 | 1.370 | 1.370 | 3,517,740 |
| 2024-09-05 | 1.360 | 1.400 | 1.360 | 1.390 | 1.390 | 4,599,900 |
| 2024-09-04 | 1.420 | 1.420 | 1.360 | 1.360 | 1.360 | 6,819,640 |
| 2024-09-03 | 1.380 | 1.440 | 1.380 | 1.420 | 1.420 | 7,462,000 |
| 2024-09-02 | 1.400 | 1.430 | 1.380 | 1.390 | 1.390 | 5,945,566 |
| 2024-08-30 | 1.370 | 1.420 | 1.360 | 1.390 | 1.390 | 7,965,466 |
| 2024-08-29 | 1.350 | 1.400 | 1.350 | 1.370 | 1.370 | 9,961,587 |
| 2024-08-28 | 1.360 | 1.430 | 1.340 | 1.360 | 1.360 | 17,763,940 |
| 2024-08-27 | 1.310 | 1.370 | 1.300 | 1.370 | 1.370 | 10,347,290 |
| 2024-08-26 | 1.300 | 1.310 | 1.290 | 1.300 | 1.300 | 1,881,970 |
| 2024-08-23 | 1.320 | 1.320 | 1.280 | 1.300 | 1.300 | 2,985,100 |
| 2024-08-22 | 1.300 | 1.330 | 1.300 | 1.300 | 1.300 | 3,322,000 |
| 2024-08-21 | 1.300 | 1.330 | 1.300 | 1.300 | 1.300 | 1,603,320 |
| 2024-08-20 | 1.320 | 1.330 | 1.300 | 1.310 | 1.310 | 3,494,566 |
| 2024-08-19 | 1.320 | 1.340 | 1.310 | 1.320 | 1.320 | 3,115,526 |
| 2024-08-16 | 1.370 | 1.380 | 1.310 | 1.320 | 1.320 | 6,550,700 |
| 2024-08-15 | 1.340 | 1.400 | 1.310 | 1.380 | 1.380 | 6,580,940 |
| 2024-08-14 | 1.340 | 1.360 | 1.320 | 1.330 | 1.330 | 3,541,000 |
| 2024-08-13 | 1.350 | 1.370 | 1.320 | 1.340 | 1.340 | 3,979,003 |
| 2024-08-12 | 1.420 | 1.430 | 1.360 | 1.370 | 1.370 | 6,770,840 |
| 2024-08-09 | 1.430 | 1.440 | 1.400 | 1.430 | 1.430 | 9,234,280 |
| 2024-08-08 | 1.360 | 1.430 | 1.350 | 1.430 | 1.430 | 13,033,240 |
| 2024-08-07 | 1.360 | 1.380 | 1.350 | 1.360 | 1.360 | 2,565,000 |
| 2024-08-06 | 1.320 | 1.360 | 1.320 | 1.360 | 1.360 | 4,240,400 |
| 2024-08-05 | 1.330 | 1.350 | 1.310 | 1.320 | 1.320 | 3,359,040 |
| 2024-08-02 | 1.340 | 1.360 | 1.330 | 1.340 | 1.340 | 3,419,300 |
| 2024-08-01 | 1.370 | 1.370 | 1.340 | 1.360 | 1.360 | 3,743,600 |
| 2024-07-31 | 1.330 | 1.370 | 1.330 | 1.360 | 1.360 | 4,679,380 |
| 2024-07-30 | 1.310 | 1.340 | 1.290 | 1.340 | 1.340 | 3,176,560 |
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.