Suzhou Jinhong Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	27.000	27.200	26.300	26.370	25.723	2,362,397
2022-02-08	24.950	27.100	24.950	26.970	26.309	4,864,983
2022-02-07	25.840	26.050	24.750	24.950	24.338	1,777,000
2022-01-28	25.490	25.840	25.030	25.400	24.777	2,127,551
2022-01-27	26.090	26.090	25.110	25.130	24.514	1,981,409
2022-01-26	25.600	26.140	25.330	25.590	24.962	1,460,165
2022-01-25	26.510	26.700	25.100	25.600	24.972	3,437,680
2022-01-24	26.150	26.990	25.840	26.640	25.987	2,668,291
2022-01-21	27.300	27.300	26.010	26.120	25.479	5,121,890
2022-01-20	27.500	27.850	27.090	27.310	26.640	1,849,086
2022-01-19	28.170	28.170	27.190	27.580	26.904	2,655,772
2022-01-18	28.440	28.650	27.920	28.300	27.606	3,574,652
2022-01-17	26.880	28.350	26.880	28.180	27.489	5,103,583
2022-01-14	26.650	27.350	26.650	27.070	26.406	2,452,639
2022-01-13	27.170	27.700	26.560	26.800	26.143	3,693,134
2022-01-12	26.670	27.500	26.650	26.850	26.191	2,137,894
2022-01-11	27.000	27.060	26.550	26.730	26.074	2,503,288
2022-01-10	26.180	27.300	25.710	26.850	26.191	3,538,490
2022-01-07	26.210	26.700	25.370	25.840	25.206	5,361,177
2022-01-06	27.430	27.570	26.600	26.730	26.074	3,816,612
2022-01-05	28.430	28.430	27.010	27.530	26.855	5,613,214
2022-01-04	28.100	28.680	27.460	28.540	27.840	4,326,577
2021-12-31	27.690	27.930	27.410	27.810	27.128	2,194,429
2021-12-30	27.900	28.090	27.630	27.700	27.021	2,380,688
2021-12-29	27.630	28.250	27.200	27.900	27.216	3,278,098
2021-12-28	27.600	27.800	27.130	27.640	26.962	2,494,874
2021-12-27	26.270	27.900	26.270	27.510	26.835	3,189,022
2021-12-24	27.300	27.600	26.330	26.390	25.743	2,249,241
2021-12-23	28.140	28.150	27.130	27.300	26.630	2,402,862
2021-12-22	27.280	28.090	26.910	27.580	26.904	3,409,474
2021-12-21	26.160	27.220	26.150	27.110	26.445	3,343,828
2021-12-20	26.580	26.590	25.930	26.300	25.655	4,269,820
2021-12-17	27.450	27.800	26.990	27.110	26.445	2,816,597
2021-12-16	27.300	27.800	26.770	27.400	26.728	3,486,476
2021-12-15	27.690	28.020	26.890	27.000	26.338	3,508,906
2021-12-14	27.180	28.180	27.100	27.800	27.118	3,286,911
2021-12-13	27.220	27.480	26.880	27.300	26.630	3,224,652
2021-12-10	27.070	27.620	26.790	27.500	26.826	3,149,376
2021-12-09	28.080	28.100	27.200	27.230	26.562	4,011,157
2021-12-08	28.340	28.480	27.350	28.080	27.391	3,598,846
2021-12-07	28.790	29.200	27.910	27.970	27.284	5,220,593
2021-12-06	28.300	28.880	28.000	28.190	27.499	4,411,858
2021-12-03	28.130	28.680	27.860	28.000	27.313	2,938,460
2021-12-02	29.000	29.000	28.100	28.130	27.440	3,821,766
2021-12-01	28.530	29.230	28.210	29.190	28.474	5,670,926
2021-11-30	27.580	28.650	27.410	28.450	27.752	7,367,124
2021-11-29	26.100	27.800	26.100	27.590	26.913	5,097,040
2021-11-26	27.650	27.650	26.850	27.010	26.348	2,990,808
2021-11-25	27.180	28.250	27.100	27.280	26.611	4,142,895
2021-11-24	28.080	28.130	27.590	27.630	26.952	4,197,951
2021-11-23	28.580	28.970	27.690	27.950	27.264	8,583,685
2021-11-22	27.700	28.750	27.600	28.000	27.313	10,152,205
2021-11-19	25.930	26.420	25.630	26.060	25.421	3,767,439
2021-11-18	26.210	26.760	25.670	25.910	25.275	4,037,220
2021-11-17	25.940	26.200	25.500	26.080	25.440	2,754,882
2021-11-16	25.500	26.260	24.850	26.010	25.372	4,820,133
2021-11-15	25.940	26.160	25.320	25.450	24.826	3,745,310
2021-11-12	25.720	26.050	25.560	25.840	25.206	3,779,708
2021-11-11	25.300	26.350	25.150	25.840	25.206	5,517,314
2021-11-10	24.980	25.540	24.770	25.420	24.797	3,337,482

← NewerPage 20 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.