Suzhou Jinhong Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	18.250	18.300	17.850	17.850	17.850	2,777,021
2024-07-26	18.270	18.410	18.110	18.270	18.270	2,596,447
2024-07-25	18.000	18.420	17.920	18.160	18.160	2,947,960
2024-07-24	18.340	18.460	17.910	18.000	18.000	4,029,208
2024-07-23	18.990	19.090	18.300	18.300	18.300	5,010,527
2024-07-22	18.500	18.910	18.370	18.750	18.750	5,023,927
2024-07-19	18.100	18.570	17.990	18.430	18.430	3,810,654
2024-07-18	18.080	18.320	17.900	18.160	18.160	3,595,630
2024-07-17	17.860	18.250	17.620	18.160	18.160	3,625,169
2024-07-16	17.640	18.040	17.500	17.940	17.940	2,763,620
2024-07-15	17.870	17.920	17.540	17.730	17.730	2,085,648
2024-07-12	17.800	17.930	17.700	17.800	17.800	1,900,777
2024-07-11	17.950	18.090	17.680	17.800	17.800	3,157,343
2024-07-10	17.680	17.880	17.600	17.690	17.690	2,050,763
2024-07-09	17.120	17.690	17.020	17.660	17.660	3,042,044
2024-07-08	17.410	17.550	17.090	17.180	17.180	2,008,986
2024-07-05	17.160	17.160	17.160	17.160	17.160	0
2024-07-04	17.510	17.560	17.080	17.160	17.160	2,711,857
2024-07-03	17.690	17.690	17.350	17.450	17.450	1,730,373
2024-07-02	17.730	17.800	17.430	17.610	17.610	2,754,723
2024-07-01	17.420	17.950	17.210	17.760	17.760	4,158,767
2024-06-28	17.310	17.720	17.270	17.520	17.520	3,897,264
2024-06-27	17.500	17.670	17.280	17.420	17.420	3,535,855
2024-06-26	17.270	17.730	17.100	17.670	17.670	3,682,665
2024-06-25	17.350	17.530	17.070	17.270	17.270	4,174,278
2024-06-24	18.000	18.250	17.250	17.300	17.300	5,597,313
2024-06-21	18.450	18.450	18.020	18.180	18.180	4,883,617
2024-06-20	18.490	19.130	18.410	18.520	18.520	6,152,688
2024-06-19	18.860	18.860	18.370	18.480	18.480	4,251,346
2024-06-18	18.900	19.060	18.670	18.800	18.800	4,321,748
2024-06-17	18.690	18.980	18.480	18.890	18.890	5,126,659
2024-06-14	18.700	18.770	18.420	18.690	18.690	5,436,176
2024-06-13	18.630	19.070	18.480	18.770	18.770	6,182,116
2024-06-12	18.630	18.940	18.480	18.550	18.550	4,705,552
2024-06-11	17.730	18.760	17.570	18.720	18.720	7,196,749
2024-06-07	18.000	18.170	17.730	17.810	17.810	2,953,419
2024-06-06	18.160	18.370	17.720	17.800	17.800	3,821,691
2024-06-05	18.150	18.440	18.030	18.080	18.080	2,191,684
2024-06-04	18.300	18.450	17.920	18.270	18.270	2,860,181
2024-06-03	18.270	18.660	18.150	18.370	18.370	4,381,033
2024-05-31	18.000	18.440	18.000	18.270	18.270	3,179,244
2024-05-30	17.800	18.180	17.710	18.070	18.070	2,940,519
2024-05-29	17.770	18.070	17.730	17.900	17.900	2,931,491
2024-05-28	18.000	18.470	17.890	17.900	17.900	5,146,446
2024-05-27	17.560	18.250	17.230	18.100	18.100	5,423,669
2024-05-24	17.650	17.770	17.440	17.450	17.450	3,104,638
2024-05-23	18.250	18.260	17.660	17.720	17.720	4,001,816
2024-05-22	18.760	18.950	18.350	18.470	18.470	5,208,414
2024-05-21	18.630	18.630	18.280	18.320	18.320	2,630,423
2024-05-20	18.620	18.860	18.480	18.620	18.620	3,246,723
2024-05-17	18.240	18.530	17.990	18.500	18.500	2,852,783
2024-05-16	18.240	18.380	18.110	18.160	18.160	2,370,716
2024-05-15	18.680	18.680	18.120	18.150	18.150	5,081,340
2024-05-14	18.700	19.060	18.610	18.630	18.630	4,651,693
2024-05-13	18.910	19.000	18.570	18.780	18.780	2,944,713
2024-05-10	19.320	19.460	18.900	18.990	18.990	4,129,019
2024-05-09	18.900	19.450	18.810	19.350	19.350	4,477,762
2024-05-08	19.400	19.450	18.910	18.950	18.950	4,023,412
2024-05-07	19.400	19.770	19.240	19.440	19.440	5,045,212
2024-05-06	19.170	19.600	19.000	19.320	19.320	7,046,972

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-07	0.2500 CNY
2022-05-12	0.2500 CNY
2021-04-27	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.