Suzhou Jinhong Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	16.950	17.720	16.940	17.050	16.632	4,434,033
2022-05-10	16.580	17.230	16.360	16.960	16.544	3,711,070
2022-05-09	16.660	17.060	16.550	16.720	16.310	2,841,932
2022-05-06	16.330	16.970	16.300	16.500	16.095	4,332,389
2022-05-05	16.330	16.980	16.110	16.880	16.466	5,048,763
2022-04-29	15.490	16.520	15.470	16.330	15.930	5,774,818
2022-04-28	15.980	15.980	14.960	15.300	14.925	5,597,158
2022-04-27	15.190	16.360	15.120	16.110	15.715	4,323,991
2022-04-26	16.180	16.380	15.210	15.330	14.954	4,269,753
2022-04-25	17.630	18.000	15.930	16.050	15.656	5,631,162
2022-04-22	18.300	18.410	17.930	18.020	17.578	2,224,379
2022-04-21	18.910	19.090	18.150	18.320	17.871	2,735,417
2022-04-20	19.170	19.200	18.640	18.850	18.388	1,778,792
2022-04-19	18.940	19.350	18.900	18.950	18.485	2,229,948
2022-04-18	18.550	19.100	18.140	18.920	18.456	3,133,011
2022-04-15	19.060	19.060	18.400	18.560	18.105	3,448,586
2022-04-14	19.600	19.780	18.920	19.070	18.602	3,778,177
2022-04-13	20.340	20.340	19.320	19.320	18.846	3,035,166
2022-04-12	20.350	20.550	19.700	20.340	19.841	2,718,684
2022-04-11	21.370	21.400	20.210	20.340	19.841	3,889,874
2022-04-08	22.330	22.540	21.310	21.400	20.875	4,601,398
2022-04-07	23.170	23.550	22.100	22.240	21.695	3,719,347
2022-04-06	23.120	23.290	22.860	23.160	22.592	2,236,288
2022-04-01	23.100	23.590	22.800	23.330	22.758	3,395,711
2022-03-31	23.370	23.720	22.800	23.030	22.465	3,037,233
2022-03-30	22.780	23.520	22.730	23.460	22.885	3,166,664
2022-03-29	22.880	23.170	22.560	22.750	22.192	2,790,065
2022-03-28	21.880	23.450	21.880	22.890	22.329	5,215,072
2022-03-25	22.360	22.550	21.820	21.880	21.343	2,378,528
2022-03-24	22.800	23.500	22.390	22.410	21.860	4,254,474
2022-03-23	23.000	23.560	22.800	23.000	22.436	3,879,643
2022-03-22	22.610	23.210	22.250	22.480	21.929	2,484,451
2022-03-21	22.120	22.710	21.950	22.340	21.792	2,304,977
2022-03-18	22.200	22.310	21.710	21.960	21.421	3,449,943
2022-03-17	22.510	23.140	22.230	22.430	21.880	3,604,341
2022-03-16	22.020	22.440	20.970	22.400	21.851	3,020,377
2022-03-15	23.050	23.120	21.520	21.600	21.070	4,676,575
2022-03-14	23.460	24.030	23.230	23.300	22.729	2,124,835
2022-03-11	23.800	23.800	23.150	23.460	22.885	1,947,875
2022-03-10	24.000	24.140	23.300	23.380	22.807	2,092,911
2022-03-09	23.690	24.250	22.480	23.480	22.904	2,454,236
2022-03-08	23.900	24.260	23.500	23.730	23.148	2,168,770
2022-03-07	24.110	24.290	23.550	23.900	23.314	1,680,519
2022-03-04	24.500	24.700	23.800	24.110	23.519	2,923,609
2022-03-03	24.580	24.820	24.260	24.460	23.860	3,640,734
2022-03-02	24.490	24.590	24.210	24.400	23.802	3,800,875
2022-03-01	26.420	26.500	23.900	24.730	24.123	13,094,479
2022-02-28	28.200	28.200	26.330	26.490	25.840	7,359,624
2022-02-25	28.010	28.300	27.500	27.860	27.177	4,799,073
2022-02-24	28.040	28.400	27.170	27.510	26.835	6,845,480
2022-02-23	26.550	27.930	26.490	27.770	27.089	5,341,663
2022-02-22	26.570	26.860	26.180	26.390	25.743	1,863,617
2022-02-21	26.410	26.780	26.380	26.680	26.026	1,800,848
2022-02-18	26.300	26.790	26.050	26.580	25.928	1,921,137
2022-02-17	25.780	26.460	25.650	26.330	25.684	2,500,212
2022-02-16	26.130	26.250	25.600	25.850	25.216	1,907,951
2022-02-15	25.370	26.330	24.950	26.140	25.499	3,675,868
2022-02-14	25.900	25.960	25.300	25.390	24.767	1,417,538
2022-02-11	26.480	26.580	25.540	25.600	24.972	2,204,007
2022-02-10	26.400	26.810	26.200	26.480	25.831	2,157,175

← NewerPage 19 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.