Suzhou Jinhong Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	20.130	20.450	19.880	20.240	20.037	5,565,774
2022-08-03	19.560	20.700	19.560	19.970	19.770	7,038,263
2022-08-02	19.970	20.200	19.120	19.540	19.344	4,611,699
2022-08-01	19.690	20.250	19.400	20.120	19.919	3,576,624
2022-07-29	20.200	20.360	19.720	19.860	19.661	3,773,381
2022-07-28	20.000	20.280	19.880	20.000	19.800	3,541,019
2022-07-27	19.390	19.950	19.300	19.820	19.622	3,207,398
2022-07-26	19.180	19.450	18.830	19.340	19.146	3,344,232
2022-07-25	19.730	19.860	19.000	19.120	18.929	3,076,712
2022-07-22	19.770	20.130	19.380	19.550	19.354	4,965,214
2022-07-21	19.460	20.030	19.220	19.760	19.562	5,056,483
2022-07-20	19.240	20.040	18.980	19.750	19.552	4,837,044
2022-07-19	18.430	19.350	18.320	19.230	19.038	4,625,507
2022-07-18	17.840	18.600	17.840	18.480	18.295	3,181,986
2022-07-15	18.000	18.280	17.720	17.860	17.681	3,404,946
2022-07-14	17.200	18.270	17.200	18.070	17.889	4,373,144
2022-07-13	17.290	17.580	17.120	17.390	17.216	3,059,067
2022-07-12	18.430	18.640	17.000	17.090	16.919	7,451,339
2022-07-11	18.680	18.680	18.260	18.430	18.246	3,872,842
2022-07-08	19.010	19.400	18.890	18.990	18.800	3,761,481
2022-07-07	18.650	19.350	18.530	18.960	18.770	5,161,228
2022-07-06	18.480	18.930	18.180	18.550	18.364	4,567,950
2022-07-05	18.570	18.960	18.200	18.460	18.275	3,777,233
2022-07-04	18.940	18.940	18.260	18.500	18.315	5,245,836
2022-07-01	19.640	19.640	18.830	18.940	18.750	4,814,153
2022-06-30	19.250	19.620	19.080	19.550	19.354	4,776,916
2022-06-29	20.140	20.600	19.150	19.150	18.958	5,550,843
2022-06-28	19.610	20.140	19.430	20.140	19.938	4,874,227
2022-06-27	19.850	20.110	19.650	19.670	19.473	4,340,482
2022-06-24	19.200	19.900	19.190	19.810	19.612	6,053,412
2022-06-23	18.580	19.200	18.580	19.180	18.988	4,447,537
2022-06-22	19.000	19.110	18.620	18.620	18.434	3,949,873
2022-06-21	19.370	19.430	18.780	18.940	18.750	5,518,449
2022-06-20	19.560	19.780	19.230	19.380	19.186	5,425,161
2022-06-17	19.320	19.640	19.150	19.450	19.255	4,493,706
2022-06-16	19.150	19.690	19.090	19.310	19.117	5,058,526
2022-06-15	19.470	19.780	19.080	19.080	18.889	4,067,384
2022-06-14	19.400	19.580	18.820	19.410	19.216	4,260,102
2022-06-13	18.900	19.950	18.800	19.750	19.552	5,494,935
2022-06-10	18.880	19.490	18.730	19.300	19.107	5,465,901
2022-06-09	19.400	19.590	18.630	18.820	18.632	5,678,254
2022-06-08	19.880	20.310	19.120	19.620	19.424	8,516,488
2022-06-07	20.410	20.700	19.800	19.970	19.770	9,412,839
2022-06-06	21.200	23.380	20.600	20.800	20.592	19,025,586
2022-06-02	18.690	19.700	18.550	19.550	19.354	5,138,479
2022-06-01	18.500	19.030	18.200	18.720	18.533	2,937,246
2022-05-31	18.200	18.520	17.810	18.490	18.305	2,623,112
2022-05-30	17.860	18.210	17.430	18.020	17.840	2,202,805
2022-05-27	17.750	17.970	17.480	17.580	17.404	1,854,876
2022-05-26	17.780	18.000	17.370	17.570	17.394	2,226,942
2022-05-25	17.700	18.000	17.640	17.770	17.592	2,000,374
2022-05-24	18.220	18.740	17.650	17.720	17.543	4,736,761
2022-05-23	17.760	18.260	17.720	18.230	18.048	2,676,016
2022-05-20	17.630	17.880	17.550	17.750	17.572	2,424,433
2022-05-19	16.930	17.700	16.880	17.610	17.434	3,662,158
2022-05-18	17.230	17.420	17.120	17.240	17.067	2,183,886
2022-05-17	17.200	17.270	16.900	17.210	17.038	2,755,249
2022-05-16	17.330	17.560	17.050	17.140	16.968	2,491,455
2022-05-13	17.510	17.740	17.010	17.140	16.968	2,264,631
2022-05-12	16.920	17.450	16.810	17.210	17.038	3,454,797

← NewerPage 18 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.