Suzhou Jinhong Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	19.540	20.400	19.360	20.390	20.390	2,827,251
2024-01-24	19.480	19.700	18.830	19.580	19.580	2,818,517
2024-01-23	18.910	19.520	18.590	19.350	19.350	3,480,397
2024-01-22	20.330	20.490	18.770	18.850	18.850	3,789,385
2024-01-19	20.570	20.700	20.270	20.270	20.270	2,375,655
2024-01-18	20.680	20.720	19.910	20.550	20.550	3,401,449
2024-01-17	21.370	21.370	20.590	20.590	20.590	1,947,675
2024-01-16	21.440	21.550	20.910	21.250	21.250	2,722,891
2024-01-15	21.390	21.750	21.140	21.250	21.250	3,153,697
2024-01-12	21.700	21.820	21.050	21.100	21.100	2,971,398
2024-01-11	21.400	21.830	21.310	21.630	21.630	2,450,984
2024-01-10	21.450	21.840	21.030	21.340	21.340	2,355,120
2024-01-09	21.630	21.970	21.240	21.370	21.370	2,813,098
2024-01-08	22.490	22.490	21.690	21.690	21.690	2,488,988
2024-01-05	22.980	23.140	22.470	22.580	22.580	1,893,395
2024-01-04	23.420	23.420	22.700	23.010	23.010	2,574,774
2024-01-03	23.700	23.720	23.150	23.370	23.370	2,289,043
2024-01-02	24.030	24.180	23.770	23.780	23.780	2,451,503
2023-12-29	23.400	24.220	23.400	24.090	24.090	2,653,210
2023-12-28	22.710	23.550	22.670	23.510	23.510	3,095,424
2023-12-27	22.680	23.040	22.670	22.850	22.850	2,068,286
2023-12-26	23.030	23.030	22.420	22.750	22.750	2,156,474
2023-12-25	22.750	23.220	22.590	23.060	23.060	2,145,041
2023-12-22	23.050	23.130	22.570	22.720	22.720	1,527,298
2023-12-21	22.710	23.230	22.500	23.050	23.050	2,181,932
2023-12-20	23.130	23.240	22.700	22.780	22.780	1,649,540
2023-12-19	23.080	23.340	22.930	23.070	23.070	2,041,532
2023-12-18	23.410	23.480	22.990	22.990	22.990	1,957,671
2023-12-15	24.030	24.160	23.500	23.590	23.590	2,334,373
2023-12-14	24.160	24.350	23.950	24.020	24.020	1,814,501
2023-12-13	24.360	24.440	24.000	24.100	24.100	2,649,737
2023-12-12	24.350	24.670	23.970	24.540	24.540	3,328,927
2023-12-11	23.770	24.380	23.520	24.300	24.300	3,820,278
2023-12-08	23.780	24.050	23.590	23.800	23.800	3,245,392
2023-12-07	23.700	23.900	23.360	23.780	23.780	2,623,270
2023-12-06	23.740	23.990	23.680	23.730	23.730	3,006,166
2023-12-05	24.140	24.220	23.820	23.820	23.820	2,401,146
2023-12-04	24.640	24.960	24.100	24.210	24.210	3,555,636
2023-12-01	24.640	24.740	24.310	24.640	24.640	1,728,779
2023-11-30	25.050	25.050	24.330	24.550	24.550	1,937,259
2023-11-29	25.080	25.380	24.830	24.910	24.910	1,979,180
2023-11-28	24.920	25.280	24.700	25.020	25.020	2,336,100
2023-11-27	24.410	24.960	24.210	24.920	24.920	2,402,850
2023-11-24	24.880	24.880	24.320	24.410	24.410	2,576,601
2023-11-23	24.880	24.970	24.570	24.860	24.860	2,286,524
2023-11-22	25.130	25.390	24.760	24.770	24.770	2,648,786
2023-11-21	26.130	26.130	25.200	25.220	25.220	3,468,577
2023-11-20	26.000	26.230	25.680	26.050	26.050	3,563,621
2023-11-17	25.200	25.990	25.020	25.910	25.910	4,552,305
2023-11-16	25.480	25.550	25.050	25.200	25.200	2,455,316
2023-11-15	25.910	25.990	25.430	25.480	25.480	2,704,009
2023-11-14	25.490	25.920	25.350	25.620	25.620	2,851,527
2023-11-13	25.450	25.580	25.300	25.480	25.480	2,252,521
2023-11-10	25.080	25.600	25.050	25.340	25.340	3,265,111
2023-11-09	25.570	25.700	25.080	25.140	25.140	4,714,870
2023-11-08	25.050	25.270	24.570	25.070	25.070	3,940,202
2023-11-07	25.040	25.500	24.730	25.190	25.190	3,368,127
2023-11-06	24.130	25.200	23.950	25.060	25.060	4,902,468
2023-11-03	23.440	23.950	23.380	23.800	23.800	3,250,645
2023-11-02	24.300	24.320	23.390	23.400	23.400	3,797,848

← NewerPage 12 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.