Suzhou Jinhong Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	26.900	27.980	26.410	27.660	27.383	8,366,274
2023-05-04	26.920	27.470	26.310	27.060	26.789	7,201,377
2023-04-28	27.200	29.130	26.920	27.680	27.403	12,640,681
2023-04-27	26.320	27.070	26.050	26.500	26.235	5,727,064
2023-04-26	27.060	27.450	25.860	26.330	26.066	9,187,462
2023-04-25	27.760	28.180	26.620	26.980	26.710	11,713,616
2023-04-24	27.300	28.180	26.200	27.960	27.680	13,278,800
2023-04-21	27.560	28.280	27.010	27.910	27.631	15,115,384
2023-04-20	26.400	28.060	26.160	28.000	27.720	17,869,711
2023-04-19	25.900	27.170	25.760	26.630	26.363	12,616,599
2023-04-18	25.950	26.830	25.440	26.210	25.948	12,743,911
2023-04-17	26.500	27.870	25.370	26.240	25.977	23,786,500
2023-04-14	23.770	25.940	23.510	25.560	25.304	15,680,151
2023-04-13	23.920	24.450	23.250	23.600	23.364	7,567,781
2023-04-12	23.870	24.060	23.610	24.030	23.789	5,296,837
2023-04-11	23.630	24.130	23.430	23.800	23.562	4,471,072
2023-04-10	24.080	24.450	23.510	23.600	23.364	5,563,650
2023-04-07	24.070	24.390	23.550	23.990	23.750	7,038,659
2023-04-06	23.680	24.470	23.510	24.160	23.918	8,361,848
2023-04-04	23.800	24.320	23.570	23.700	23.463	8,360,903
2023-04-03	23.370	24.060	23.280	23.970	23.730	8,338,771
2023-03-31	22.880	23.350	22.660	23.170	22.938	5,713,590
2023-03-30	22.800	23.040	22.520	22.870	22.641	4,912,044
2023-03-29	21.920	23.370	21.920	22.800	22.572	9,090,925
2023-03-28	22.530	22.550	21.860	21.930	21.710	3,916,872
2023-03-27	22.390	23.100	22.180	22.680	22.453	6,155,278
2023-03-24	22.790	22.910	22.180	22.300	22.077	5,206,309
2023-03-23	22.400	22.870	22.300	22.780	22.552	4,771,357
2023-03-22	22.290	22.690	22.200	22.440	22.215	3,708,031
2023-03-21	22.530	22.700	22.120	22.300	22.077	3,637,483
2023-03-20	22.430	22.950	21.900	22.540	22.314	8,124,359
2023-03-17	22.600	22.870	22.330	22.560	22.334	5,544,055
2023-03-16	22.540	23.170	22.200	22.250	22.027	7,631,395
2023-03-15	22.300	23.530	22.000	22.660	22.433	11,536,306
2023-03-14	21.600	22.200	21.530	22.100	21.879	9,935,991
2023-03-13	21.550	21.720	21.130	21.530	21.314	5,063,703
2023-03-10	21.430	22.180	21.340	21.600	21.384	8,124,190
2023-03-09	21.340	22.070	21.250	21.530	21.314	8,497,432
2023-03-08	20.910	21.480	20.790	21.350	21.136	5,339,252
2023-03-07	21.150	21.400	20.580	20.980	20.770	7,564,887
2023-03-06	20.260	21.200	20.160	21.090	20.879	6,652,902
2023-03-03	20.160	20.590	19.900	20.190	19.988	3,298,255
2023-03-02	20.420	20.870	20.160	20.200	19.998	3,208,637
2023-03-01	19.960	20.560	19.860	20.520	20.315	4,005,097
2023-02-28	20.230	20.280	19.680	19.900	19.701	4,034,873
2023-02-27	20.310	20.490	20.020	20.030	19.830	3,601,086
2023-02-24	20.670	20.860	20.280	20.350	20.146	2,541,965
2023-02-23	20.890	21.020	20.500	20.700	20.493	2,244,377
2023-02-22	20.530	21.370	20.400	20.900	20.691	4,971,109
2023-02-21	20.720	21.130	20.380	20.540	20.334	3,414,879
2023-02-20	20.810	20.810	20.240	20.580	20.374	3,357,699
2023-02-17	21.080	21.240	20.710	20.710	20.503	2,884,595
2023-02-16	21.740	21.950	20.950	21.060	20.849	3,975,589
2023-02-15	21.720	21.800	21.370	21.620	21.404	2,787,399
2023-02-14	21.500	21.800	21.410	21.730	21.512	3,038,621
2023-02-13	21.280	21.780	21.240	21.480	21.265	3,566,805
2023-02-10	21.610	21.750	21.150	21.290	21.077	3,250,921
2023-02-09	20.880	21.680	20.880	21.620	21.404	4,633,547
2023-02-08	21.000	21.330	20.960	21.010	20.800	2,481,003
2023-02-07	21.010	21.150	20.650	20.970	20.760	2,532,272

← NewerPage 15 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.