Suzhou Jinhong Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	17.740	18.100	17.730	18.060	18.060	6,852,222
2025-07-23	17.740	18.010	17.740	17.780	17.780	6,202,278
2025-07-22	17.670	17.830	17.670	17.810	17.810	5,201,204
2025-07-21	17.780	17.790	17.680	17.710	17.710	4,593,516
2025-07-18	17.590	17.880	17.490	17.780	17.780	6,979,968
2025-07-17	17.430	17.620	17.330	17.590	17.590	5,212,809
2025-07-16	17.300	17.500	17.230	17.380	17.380	3,196,259
2025-07-15	17.460	17.550	17.220	17.300	17.300	3,643,647
2025-07-14	17.500	17.600	17.460	17.460	17.460	3,143,715
2025-07-11	17.570	17.640	17.430	17.540	17.540	4,457,886
2025-07-10	17.640	17.640	17.440	17.550	17.550	6,544,921
2025-07-09	17.440	17.830	17.360	17.650	17.650	6,954,184
2025-07-08	17.300	17.480	17.220	17.430	17.430	4,809,696
2025-07-07	17.200	17.380	17.130	17.300	17.300	3,306,533
2025-07-04	17.440	17.490	17.180	17.200	17.200	4,788,106
2025-07-03	17.460	17.510	17.330	17.440	17.440	3,356,450
2025-07-02	17.700	17.720	17.300	17.450	17.450	5,673,262
2025-07-01	17.900	18.030	17.650	17.720	17.720	4,699,536
2025-06-30	17.520	18.140	17.510	17.890	17.890	6,464,427
2025-06-27	17.650	17.690	17.480	17.560	17.560	2,935,911
2025-06-26	17.680	17.750	17.530	17.580	17.580	3,702,935
2025-06-25	17.750	17.750	17.510	17.720	17.720	3,636,481
2025-06-24	17.350	17.720	17.350	17.710	17.710	4,414,598
2025-06-23	17.100	17.350	17.080	17.350	17.350	4,098,058
2025-06-20	17.230	17.380	16.990	17.320	17.320	4,255,866
2025-06-19	17.050	17.440	17.040	17.220	17.220	4,326,889
2025-06-18	17.130	17.290	17.010	17.100	17.100	3,061,030
2025-06-17	17.280	17.370	17.120	17.200	17.200	3,284,127
2025-06-16	17.250	17.450	17.210	17.280	17.280	4,411,952
2025-06-13	17.820	17.890	17.130	17.440	17.440	13,000,112
2025-06-12	18.180	18.220	17.800	17.890	17.890	5,236,916
2025-06-11	18.460	18.600	18.150	18.150	18.150	4,028,500
2025-06-10	18.510	18.720	18.230	18.490	18.490	4,788,070
2025-06-09	18.490	18.660	18.390	18.520	18.520	3,760,962
2025-06-06	18.360	18.670	18.220	18.490	18.490	3,730,043
2025-06-05	18.570	18.600	18.170	18.330	18.330	4,465,770
2025-06-04	18.330	18.660	18.200	18.570	18.570	4,676,601
2025-06-03	18.200	18.720	18.200	18.320	18.320	5,248,518
2025-05-30	18.390	18.520	18.270	18.360	18.360	4,423,151
2025-05-29	18.450	18.540	18.210	18.390	18.390	6,438,349
2025-05-28	18.280	18.450	17.990	18.350	18.350	4,581,500
2025-05-27	17.800	18.440	17.550	18.230	18.230	5,489,670
2025-05-26	17.850	18.020	17.500	17.690	17.690	2,951,914
2025-05-23	18.160	18.370	17.680	17.690	17.690	5,761,343
2025-05-22	18.650	18.810	18.050	18.070	18.070	5,932,220
2025-05-21	18.600	18.980	18.550	18.700	18.700	5,795,663
2025-05-20	18.290	19.030	18.160	18.670	18.670	10,795,434
2025-05-19	17.750	18.350	17.750	18.290	18.290	6,563,695
2025-05-16	17.750	17.910	17.650	17.650	17.650	2,428,959
2025-05-15	17.820	18.020	17.730	17.920	17.920	2,854,971
2025-05-14	18.000	18.060	17.750	17.880	17.880	3,894,403
2025-05-13	18.210	18.490	17.900	17.910	17.910	6,730,642
2025-05-12	18.400	18.430	17.910	18.030	18.030	6,941,729
2025-05-09	18.050	18.460	17.800	18.400	18.400	7,075,196
2025-05-08	17.710	18.200	17.610	17.920	17.920	5,347,099
2025-05-07	18.380	18.490	17.660	17.710	17.710	7,574,545
2025-05-06	16.800	18.250	16.800	18.170	18.170	9,856,706
2025-04-30	16.530	16.750	16.530	16.630	16.630	2,433,082
2025-04-29	16.580	16.740	16.450	16.640	16.640	1,917,743
2025-04-28	17.150	17.300	16.430	16.510	16.510	4,793,098

← NewerPage 6 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.