Suzhou Jinhong Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	23.180	23.400	22.990	23.060	22.829	5,435,272
2022-11-03	22.740	23.480	22.700	23.150	22.918	4,880,319
2022-11-02	22.300	23.100	22.100	22.950	22.720	6,761,633
2022-11-01	22.520	22.780	21.850	22.440	22.215	4,732,305
2022-10-31	21.990	23.030	21.700	22.410	22.186	7,414,970
2022-10-28	22.000	22.640	21.300	21.490	21.275	4,225,927
2022-10-27	22.170	22.660	22.020	22.200	21.978	4,224,493
2022-10-26	21.690	22.440	21.200	22.260	22.037	4,857,812
2022-10-25	21.880	21.900	20.880	21.470	21.255	3,532,111
2022-10-24	21.700	22.170	21.260	21.520	21.305	4,569,586
2022-10-21	21.010	21.950	20.130	21.480	21.265	9,104,289
2022-10-20	19.210	21.500	19.110	20.920	20.711	8,062,789
2022-10-19	19.190	19.590	19.010	19.230	19.038	3,523,122
2022-10-18	19.310	19.580	19.020	19.190	18.998	2,607,917
2022-10-17	19.300	19.570	19.010	19.360	19.166	2,829,530
2022-10-14	19.000	19.350	18.890	19.080	18.889	3,053,879
2022-10-13	18.260	19.190	18.120	18.820	18.632	6,027,933
2022-10-12	17.470	18.480	17.060	18.330	18.147	4,800,570
2022-10-11	18.370	18.600	17.450	17.590	17.414	5,773,497
2022-10-10	19.710	19.780	18.100	18.410	18.226	7,284,308
2022-09-30	20.740	20.900	19.800	19.800	19.602	2,714,768
2022-09-29	20.700	21.100	20.460	20.660	20.453	2,794,823
2022-09-28	21.680	21.790	20.400	20.400	20.196	3,523,342
2022-09-27	20.800	21.870	20.600	21.700	21.483	4,039,087
2022-09-26	20.740	21.250	20.680	20.700	20.493	3,119,805
2022-09-23	21.850	22.000	20.410	20.900	20.691	6,108,688
2022-09-22	21.780	22.510	21.590	21.810	21.592	4,935,760
2022-09-21	22.030	22.150	21.210	21.800	21.582	6,223,260
2022-09-20	22.740	22.960	22.000	22.170	21.948	5,012,696
2022-09-19	23.720	24.140	22.550	22.610	22.384	7,310,473
2022-09-16	23.060	24.220	22.760	23.740	23.502	10,202,474
2022-09-15	24.390	24.450	22.540	23.080	22.849	8,569,467
2022-09-14	23.260	24.440	23.250	24.300	24.057	7,744,526
2022-09-13	22.930	23.890	22.800	23.710	23.473	7,245,193
2022-09-09	23.160	23.380	22.330	22.880	22.651	7,277,303
2022-09-08	23.280	24.470	23.000	23.000	22.770	9,205,583
2022-09-07	23.020	24.000	23.000	23.350	23.116	8,446,110
2022-09-06	22.890	23.170	22.220	22.920	22.691	6,914,786
2022-09-05	22.180	23.190	21.820	22.990	22.760	9,515,775
2022-09-02	21.520	22.500	21.180	22.220	21.998	5,078,151
2022-09-01	21.470	22.190	21.210	21.510	21.295	5,728,601
2022-08-31	22.650	22.900	21.340	21.400	21.186	6,709,438
2022-08-30	22.510	23.050	22.370	22.550	22.324	7,991,293
2022-08-29	22.480	23.580	22.020	22.700	22.473	13,085,899
2022-08-26	20.570	23.370	20.570	22.480	22.255	15,549,222
2022-08-25	20.590	20.590	19.730	19.980	19.780	4,733,506
2022-08-24	22.070	22.070	20.380	20.580	20.374	7,229,171
2022-08-23	22.020	22.380	21.760	21.910	21.691	2,977,724
2022-08-22	21.940	22.340	21.510	22.170	21.948	5,180,384
2022-08-19	22.970	23.250	21.900	21.920	21.701	5,852,780
2022-08-18	22.630	23.080	22.330	22.830	22.601	5,605,574
2022-08-17	22.630	22.800	22.070	22.740	22.512	5,980,306
2022-08-16	23.180	23.230	22.410	22.590	22.364	8,397,685
2022-08-15	21.860	23.600	21.650	23.180	22.948	12,223,531
2022-08-12	22.220	23.070	21.800	21.840	21.621	9,408,929
2022-08-11	22.040	22.880	22.020	22.380	22.156	9,877,940
2022-08-10	22.190	22.650	21.730	21.900	21.681	8,557,701
2022-08-09	21.680	22.120	21.290	22.000	21.780	7,968,579
2022-08-08	21.900	22.160	21.040	22.010	21.790	11,339,777
2022-08-05	20.140	21.500	20.140	21.470	21.255	11,290,514

← NewerPage 17 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.