Suzhou Jinhong Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	25.110	25.200	23.830	24.290	24.290	24,199,955
2026-01-19	23.350	27.000	23.010	25.520	25.520	42,791,363
2026-01-16	23.140	23.430	22.600	23.290	23.290	17,187,405
2026-01-15	22.250	22.920	22.000	22.880	22.880	18,106,021
2026-01-14	22.500	23.140	21.960	22.250	22.250	20,004,669
2026-01-13	23.760	23.890	22.300	22.400	22.400	20,380,020
2026-01-12	23.900	24.000	23.310	23.700	23.700	26,210,418
2026-01-09	23.400	24.540	23.400	24.090	24.090	37,821,183
2026-01-08	24.010	26.140	24.010	24.200	24.200	58,755,084
2026-01-07	21.050	22.090	21.050	21.780	21.780	22,615,523
2026-01-06	20.270	21.250	20.270	20.860	20.860	13,752,666
2026-01-05	19.720	20.380	19.720	20.290	20.290	8,307,206
2025-12-31	19.630	19.770	19.470	19.590	19.590	4,146,158
2025-12-30	19.700	19.780	19.490	19.500	19.500	5,510,896
2025-12-29	19.880	19.990	19.610	19.700	19.700	6,762,352
2025-12-26	20.230	20.230	19.860	20.000	20.000	6,711,071
2025-12-25	19.750	20.330	19.710	20.170	20.170	7,012,114
2025-12-24	19.970	19.990	19.650	19.840	19.840	5,508,882
2025-12-23	19.700	20.160	19.600	19.800	19.800	6,887,490
2025-12-22	19.580	19.870	19.470	19.620	19.620	7,514,503
2025-12-19	19.410	19.590	19.310	19.430	19.430	5,113,798
2025-12-18	19.110	19.540	19.030	19.200	19.200	4,987,758
2025-12-17	19.070	19.200	18.570	19.150	19.150	5,445,679
2025-12-16	19.300	19.300	18.920	19.160	19.160	5,291,541
2025-12-15	19.190	19.600	18.980	19.330	19.330	5,858,695
2025-12-12	18.720	19.380	18.720	19.210	19.210	7,413,200
2025-12-11	18.930	19.000	18.700	18.710	18.710	3,757,341
2025-12-10	18.700	19.040	18.650	18.950	18.950	3,908,276
2025-12-09	18.950	19.070	18.750	18.770	18.770	3,479,354
2025-12-08	18.900	19.070	18.850	18.950	18.950	3,774,468
2025-12-05	18.740	18.910	18.460	18.900	18.900	3,717,941
2025-12-04	18.710	18.720	18.270	18.610	18.610	4,757,805
2025-12-03	18.800	18.860	18.610	18.630	18.630	3,662,126
2025-12-02	19.150	19.150	18.780	18.810	18.810	3,852,473
2025-12-01	18.800	19.100	18.800	19.050	19.050	5,947,167
2025-11-28	18.650	18.760	18.550	18.720	18.720	3,512,246
2025-11-27	18.530	18.950	18.530	18.630	18.630	5,240,527
2025-11-26	18.680	18.850	18.520	18.530	18.530	5,460,726
2025-11-25	18.730	19.020	18.730	18.790	18.790	5,932,173
2025-11-24	18.800	18.930	18.390	18.680	18.680	6,122,389
2025-11-21	19.260	19.380	18.530	18.550	18.550	7,971,803
2025-11-20	19.880	20.050	19.320	19.380	19.380	6,324,029
2025-11-19	19.910	20.240	19.650	19.670	19.670	5,971,214
2025-11-18	20.300	20.400	19.910	20.010	20.010	7,262,370
2025-11-17	20.610	21.200	20.250	20.400	20.400	7,834,904
2025-11-14	21.050	21.260	20.620	20.620	20.620	7,529,101
2025-11-13	21.130	21.790	21.130	21.250	21.250	8,854,752
2025-11-12	21.850	21.860	20.850	21.160	21.160	11,670,062
2025-11-11	21.960	22.340	21.700	21.940	21.940	11,587,462
2025-11-10	21.900	23.100	21.800	21.910	21.910	25,214,269
2025-11-07	20.170	21.340	19.990	21.120	21.120	17,966,950
2025-11-06	20.100	20.480	19.880	20.300	20.300	7,934,254
2025-11-05	19.980	20.180	19.800	20.030	20.030	5,519,117
2025-11-04	20.550	20.690	20.060	20.150	20.150	5,961,322
2025-11-03	20.180	20.560	20.030	20.560	20.560	7,145,589
2025-10-31	20.150	20.450	19.900	20.280	20.280	7,710,789
2025-10-30	20.650	21.020	20.350	20.400	20.400	8,855,455
2025-10-29	20.750	21.030	20.390	20.620	20.620	8,867,308
2025-10-28	20.200	20.690	20.100	20.660	20.660	9,035,506
2025-10-27	20.670	21.120	20.310	20.360	20.360	12,153,161

← NewerPage 4 of 21 · 1,218 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.