Suzhou Jinhong Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	24.120	25.410	24.120	25.180	25.180	5,282,539
2023-07-31	24.110	24.600	24.100	24.330	24.330	3,016,437
2023-07-28	23.970	24.450	23.640	24.310	24.310	3,389,069
2023-07-27	24.750	24.750	24.020	24.040	24.040	3,168,957
2023-07-26	24.900	24.980	24.400	24.780	24.780	2,371,287
2023-07-25	24.590	25.090	24.120	24.740	24.740	4,525,024
2023-07-24	24.220	24.810	24.140	24.360	24.360	3,341,519
2023-07-21	24.570	24.600	23.960	24.190	24.190	3,890,499
2023-07-20	25.220	25.350	24.400	24.510	24.510	4,607,464
2023-07-19	25.520	25.780	24.980	25.050	25.050	4,278,190
2023-07-18	25.470	26.070	25.140	25.380	25.380	4,982,166
2023-07-17	24.800	25.550	24.760	25.250	25.250	4,640,528
2023-07-14	26.410	26.570	25.140	25.220	25.220	8,951,246
2023-07-13	27.700	27.730	25.690	26.480	26.480	12,124,829
2023-07-12	26.650	28.270	26.440	27.080	27.080	13,709,872
2023-07-11	25.620	26.690	25.610	26.620	26.620	4,107,252
2023-07-10	25.960	26.130	25.510	25.620	25.620	3,465,625
2023-07-07	26.760	26.760	25.800	25.960	25.960	4,042,758
2023-07-06	26.990	27.180	26.540	26.630	26.630	1,641,814
2023-07-05	27.090	27.250	26.650	26.860	26.860	2,978,257
2023-07-04	26.850	27.700	26.610	27.060	27.060	4,337,115
2023-07-03	27.140	27.900	26.520	26.850	26.850	5,910,411
2023-06-30	25.920	27.360	25.800	27.200	27.200	6,733,319
2023-06-29	26.000	26.430	25.800	25.990	25.990	3,193,571
2023-06-28	25.900	26.110	24.950	25.900	25.900	3,444,729
2023-06-27	25.310	25.890	25.240	25.550	25.550	2,617,422
2023-06-26	25.620	26.060	25.410	25.540	25.540	2,537,297
2023-06-21	26.450	26.590	25.710	25.960	25.960	3,805,172
2023-06-20	25.930	26.660	25.680	26.310	26.310	5,856,763
2023-06-19	25.480	26.000	25.270	25.690	25.690	3,783,408
2023-06-16	24.880	25.800	24.600	25.480	25.480	4,697,094
2023-06-15	24.640	24.990	24.230	24.680	24.680	2,948,799
2023-06-14	24.460	24.890	24.300	24.580	24.580	3,139,426
2023-06-13	24.000	24.800	23.810	24.600	24.600	2,795,877
2023-06-12	23.880	24.490	23.800	24.020	24.020	2,699,171
2023-06-09	23.750	24.240	23.350	24.070	24.070	4,635,082
2023-06-08	24.900	24.900	23.800	23.900	23.900	4,132,416
2023-06-07	24.720	25.190	24.620	24.750	24.750	1,699,019
2023-06-06	25.010	25.600	24.700	24.970	24.720	3,288,454
2023-06-05	25.380	25.900	25.030	25.180	24.928	3,908,679
2023-06-02	25.820	26.080	25.100	25.160	24.908	3,257,673
2023-06-01	26.000	26.350	25.700	25.700	25.443	2,643,684
2023-05-31	25.900	26.400	25.700	26.040	25.779	2,780,283
2023-05-30	25.300	25.950	25.110	25.880	25.621	3,066,703
2023-05-29	26.300	26.340	25.350	25.380	25.126	3,352,186
2023-05-26	25.600	26.340	25.300	26.150	25.888	5,016,876
2023-05-25	24.910	25.680	24.900	25.610	25.354	5,161,820
2023-05-24	24.190	25.490	23.950	24.900	24.651	6,467,170
2023-05-23	24.950	25.360	24.320	24.360	24.116	3,300,082
2023-05-22	25.150	25.450	24.750	25.040	24.789	3,001,852
2023-05-19	24.760	25.710	24.630	25.270	25.017	3,559,927
2023-05-18	25.090	25.090	24.500	24.710	24.463	3,585,256
2023-05-17	24.960	25.100	24.610	24.850	24.601	2,363,952
2023-05-16	24.960	25.490	24.580	24.970	24.720	2,895,260
2023-05-15	24.220	25.070	24.220	24.890	24.641	2,241,462
2023-05-12	25.390	25.890	24.440	24.510	24.265	4,391,473
2023-05-11	25.700	26.200	24.890	25.450	25.195	3,712,405
2023-05-10	25.410	25.740	25.150	25.440	25.185	3,965,944
2023-05-09	26.600	26.910	25.580	25.650	25.393	7,864,214
2023-05-08	27.650	27.650	26.420	26.850	26.581	5,861,542

← NewerPage 14 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.