Suzhou Jinhong Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	21.190	21.250	20.800	20.940	20.730	3,051,698
2023-02-03	21.230	21.330	20.730	21.070	20.859	3,820,550
2023-02-02	21.330	21.490	21.100	21.210	20.998	2,746,094
2023-02-01	20.920	21.300	20.800	21.210	20.998	3,539,330
2023-01-31	20.950	21.110	20.670	20.900	20.691	2,918,009
2023-01-30	20.980	21.310	20.890	20.990	20.780	3,094,110
2023-01-20	20.700	20.850	20.460	20.770	20.562	3,546,882
2023-01-19	20.310	20.750	20.290	20.640	20.433	1,899,968
2023-01-18	20.570	20.570	20.270	20.370	20.166	1,475,419
2023-01-17	20.090	20.660	20.090	20.400	20.196	2,696,233
2023-01-16	19.540	20.600	19.530	20.090	19.889	7,012,426
2023-01-13	20.000	20.030	19.370	19.540	19.344	2,667,865
2023-01-12	20.280	20.280	19.700	19.870	19.671	3,821,044
2023-01-11	20.270	20.810	20.030	20.030	19.830	2,163,856
2023-01-10	20.200	20.720	20.100	20.330	20.127	2,490,207
2023-01-09	20.170	20.590	20.040	20.190	19.988	2,030,310
2023-01-06	20.160	20.230	19.830	20.130	19.929	2,376,301
2023-01-05	19.980	20.120	19.700	20.010	19.810	1,980,521
2023-01-04	20.100	20.220	19.700	19.960	19.760	3,591,742
2023-01-03	18.760	20.080	18.660	19.860	19.661	3,896,381
2022-12-30	19.230	19.380	18.750	18.760	18.572	2,960,864
2022-12-29	18.960	19.530	18.960	19.260	19.067	2,819,099
2022-12-28	19.200	19.350	18.950	19.030	18.840	1,946,222
2022-12-27	19.410	19.750	18.840	19.230	19.038	5,008,381
2022-12-26	18.650	19.590	18.650	19.420	19.226	1,953,094
2022-12-23	19.200	19.200	18.580	18.700	18.513	2,307,129
2022-12-22	19.170	19.350	18.880	19.250	19.057	2,673,731
2022-12-21	19.250	19.470	18.900	19.250	19.057	1,869,235
2022-12-20	19.560	19.840	19.140	19.250	19.057	1,890,732
2022-12-19	19.880	20.020	19.500	19.550	19.354	1,886,133
2022-12-16	20.450	20.450	19.720	19.910	19.711	2,202,382
2022-12-15	20.200	20.780	20.010	20.350	20.146	2,019,609
2022-12-14	20.310	20.700	20.050	20.300	20.097	4,719,851
2022-12-13	20.600	20.600	19.710	19.730	19.533	3,128,729
2022-12-12	19.800	20.780	19.800	20.510	20.305	2,968,858
2022-12-09	20.720	21.000	19.970	20.000	19.800	4,897,858
2022-12-08	21.000	21.100	20.390	20.830	20.621	3,137,645
2022-12-07	20.930	21.290	20.630	21.100	20.889	2,990,159
2022-12-06	21.000	21.520	20.810	21.060	20.849	3,503,096
2022-12-05	22.070	22.070	20.930	21.000	20.790	3,308,904
2022-12-02	21.070	21.820	21.010	21.570	21.354	4,353,431
2022-12-01	20.870	21.560	20.700	21.070	20.859	3,034,280
2022-11-30	21.010	21.190	20.450	20.510	20.305	3,432,537
2022-11-29	21.110	21.490	20.950	21.050	20.839	2,292,764
2022-11-28	21.110	21.450	20.950	21.070	20.859	1,997,186
2022-11-25	21.880	22.150	21.310	21.520	21.305	2,776,607
2022-11-24	21.910	22.350	21.550	21.860	21.641	2,711,015
2022-11-23	21.520	21.980	21.170	21.650	21.433	2,600,842
2022-11-22	22.160	22.620	21.550	21.690	21.473	4,192,532
2022-11-21	22.430	22.780	21.880	22.440	22.215	2,683,813
2022-11-18	22.200	23.140	22.150	22.570	22.344	5,220,297
2022-11-17	22.080	22.460	21.610	22.460	22.235	3,225,574
2022-11-16	22.950	23.000	22.040	22.140	21.918	3,709,637
2022-11-15	21.220	22.660	20.920	22.550	22.324	5,688,144
2022-11-14	21.630	21.870	21.010	21.220	21.008	3,713,299
2022-11-11	21.910	22.350	21.400	21.850	21.631	4,640,792
2022-11-10	21.950	22.180	21.220	21.330	21.116	3,330,857
2022-11-09	22.400	22.530	21.900	21.950	21.730	2,650,563
2022-11-08	22.880	23.050	22.230	22.400	22.176	3,669,774
2022-11-07	22.970	23.250	22.450	22.880	22.651	4,792,562

← NewerPage 16 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.