Suzhou Jinhong Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	19.150	19.150	18.720	18.770	18.770	4,772,850
2024-04-29	18.840	19.200	18.690	19.140	19.140	7,824,453
2024-04-26	18.200	18.920	18.200	18.640	18.640	8,493,543
2024-04-25	18.220	18.540	18.030	18.430	18.430	3,495,651
2024-04-24	18.280	18.350	18.030	18.330	18.330	3,271,167
2024-04-23	18.200	18.350	18.010	18.130	18.130	2,000,069
2024-04-22	18.060	18.380	17.670	18.110	18.110	2,355,100
2024-04-19	18.250	18.450	17.880	17.980	17.980	3,808,351
2024-04-18	18.250	18.890	17.820	18.540	18.540	4,246,157
2024-04-17	17.660	18.470	17.660	18.470	18.470	3,770,650
2024-04-16	18.270	18.270	17.500	17.580	17.580	4,352,433
2024-04-15	18.380	18.620	17.950	18.310	18.310	3,756,274
2024-04-12	18.520	18.750	18.320	18.320	18.320	2,174,484
2024-04-11	18.670	18.930	18.510	18.550	18.550	2,064,587
2024-04-10	19.080	19.180	18.430	18.710	18.710	3,374,857
2024-04-09	18.700	19.160	18.540	19.140	19.140	2,909,125
2024-04-08	19.090	19.340	18.680	18.700	18.700	2,881,470
2024-04-03	19.260	19.370	18.900	19.270	19.270	3,061,810
2024-04-02	19.480	19.590	19.110	19.240	19.240	3,029,440
2024-04-01	19.300	19.650	19.190	19.520	19.520	4,571,487
2024-03-29	18.900	19.060	18.750	19.060	19.060	1,476,564
2024-03-28	18.630	19.300	18.580	18.830	18.830	4,136,792
2024-03-27	19.820	19.840	18.660	18.660	18.660	4,469,832
2024-03-26	19.980	20.540	19.340	19.600	19.600	5,622,326
2024-03-25	19.980	20.970	19.800	19.880	19.880	5,481,463
2024-03-22	20.550	20.850	19.900	20.060	20.060	5,156,500
2024-03-21	20.810	20.960	20.130	20.190	20.190	4,264,711
2024-03-20	20.430	20.820	20.290	20.720	20.720	3,315,574
2024-03-19	20.790	20.790	20.380	20.540	20.540	4,080,837
2024-03-18	20.200	20.830	20.050	20.770	20.770	3,620,870
2024-03-15	20.160	20.220	19.820	20.170	20.170	2,619,509
2024-03-14	20.410	20.510	19.920	20.100	20.100	2,283,736
2024-03-13	20.510	20.550	20.290	20.420	20.420	2,491,790
2024-03-12	20.350	20.660	20.220	20.400	20.400	2,675,283
2024-03-11	20.050	20.310	19.820	20.300	20.300	3,173,213
2024-03-08	19.780	20.080	19.610	19.910	19.910	2,744,137
2024-03-07	20.230	20.510	19.800	19.800	19.800	3,153,859
2024-03-06	20.060	20.550	19.850	20.090	20.090	2,842,641
2024-03-05	20.310	20.500	20.020	20.190	20.190	3,727,406
2024-03-04	20.280	20.870	19.990	20.590	20.590	5,197,129
2024-03-01	20.870	21.100	20.340	20.500	20.500	5,420,985
2024-02-29	19.150	20.420	19.150	20.390	20.390	5,294,674
2024-02-28	20.440	20.840	19.250	19.300	19.300	5,982,643
2024-02-27	19.890	20.490	19.690	20.450	20.450	4,389,952
2024-02-26	19.990	20.360	19.430	19.880	19.880	5,052,285
2024-02-23	19.530	19.810	19.270	19.710	19.710	4,428,319
2024-02-22	19.140	19.600	19.110	19.540	19.540	3,680,483
2024-02-21	19.050	19.750	18.760	19.120	19.120	4,447,911
2024-02-20	19.480	19.480	18.740	19.050	19.050	4,233,453
2024-02-19	20.680	20.750	19.070	19.310	19.310	6,770,585
2024-02-08	19.520	20.760	19.250	20.260	20.260	7,436,659
2024-02-07	18.360	19.100	18.070	19.090	19.090	7,103,314
2024-02-06	16.920	18.260	16.080	17.890	17.890	7,108,572
2024-02-05	16.900	17.680	15.920	16.840	16.840	6,235,389
2024-02-02	17.800	18.000	16.480	17.000	17.000	5,384,728
2024-02-01	17.870	18.500	17.580	17.970	17.970	3,626,081
2024-01-31	18.580	18.820	17.880	17.900	17.900	3,260,937
2024-01-30	19.580	19.580	18.670	18.760	18.760	2,993,138
2024-01-29	19.790	20.090	19.360	19.360	19.360	3,277,122
2024-01-26	20.350	20.380	19.430	19.550	19.550	2,981,641

← NewerPage 11 of 21 · 1,219 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.