Suzhou Jinhong Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	16.910	17.290	16.800	17.260	17.260	3,825,266
2025-04-24	17.230	17.230	16.810	16.900	16.900	2,952,222
2025-04-23	17.190	17.330	17.040	17.140	17.140	2,709,241
2025-04-22	17.010	17.330	16.900	17.160	17.160	3,656,863
2025-04-21	17.100	17.220	16.900	17.010	17.010	3,496,243
2025-04-18	17.320	17.360	16.850	17.070	17.070	3,426,570
2025-04-17	17.200	17.540	17.070	17.250	17.250	3,252,242
2025-04-16	17.390	17.480	16.870	17.140	17.140	3,237,770
2025-04-15	17.500	17.550	17.190	17.310	17.310	2,894,138
2025-04-14	17.870	17.870	17.480	17.500	17.500	3,707,986
2025-04-11	17.080	17.990	17.010	17.650	17.650	6,397,376
2025-04-10	17.470	17.480	17.100	17.250	17.250	5,380,183
2025-04-09	16.680	17.430	15.930	17.010	17.010	8,158,625
2025-04-08	16.060	16.920	16.060	16.840	16.840	7,858,970
2025-04-07	17.420	17.690	15.330	15.930	15.930	9,268,364
2025-04-03	18.350	18.530	17.940	18.300	18.300	4,363,028
2025-04-02	18.400	19.050	18.400	18.620	18.620	4,270,674
2025-04-01	18.290	18.660	18.190	18.480	18.480	4,415,815
2025-03-31	18.520	18.780	18.060	18.190	18.190	5,848,053
2025-03-28	18.900	19.120	18.500	18.500	18.500	5,760,234
2025-03-27	18.480	19.290	18.120	19.000	19.000	8,925,749
2025-03-26	18.320	18.650	18.270	18.350	18.350	3,472,532
2025-03-25	18.490	18.700	18.330	18.560	18.560	3,591,750
2025-03-24	18.260	18.710	18.050	18.450	18.450	4,890,856
2025-03-21	18.500	18.670	18.100	18.240	18.240	3,634,575
2025-03-20	18.990	18.990	18.530	18.570	18.570	3,475,995
2025-03-19	19.050	19.100	18.780	18.870	18.870	2,862,818
2025-03-18	19.100	19.300	18.920	18.950	18.950	3,250,864
2025-03-17	19.060	19.350	19.060	19.110	19.110	5,546,308
2025-03-14	18.870	18.870	18.570	18.810	18.810	3,910,750
2025-03-13	18.750	18.930	18.600	18.810	18.810	4,439,168
2025-03-12	19.010	19.070	18.760	18.810	18.810	4,800,591
2025-03-11	18.310	19.320	18.310	18.870	18.870	6,975,754
2025-03-10	18.410	18.800	18.410	18.490	18.490	3,628,658
2025-03-07	18.630	18.830	18.400	18.480	18.480	4,964,565
2025-03-06	18.100	18.780	18.000	18.670	18.670	7,715,455
2025-03-05	17.890	17.940	17.630	17.920	17.920	3,565,729
2025-03-04	17.800	18.000	17.680	17.880	17.880	3,868,886
2025-03-03	17.900	18.070	17.740	17.780	17.780	3,824,097
2025-02-28	17.980	18.070	17.730	17.820	17.820	6,634,675
2025-02-27	18.550	18.570	18.180	18.390	18.390	4,754,589
2025-02-26	18.310	18.530	18.280	18.490	18.490	4,295,455
2025-02-25	18.150	18.580	18.080	18.260	18.260	4,748,399
2025-02-24	18.290	18.350	18.110	18.300	18.300	4,626,642
2025-02-21	18.040	18.410	17.880	18.250	18.250	6,123,101
2025-02-20	17.640	18.100	17.550	18.030	18.030	4,976,590
2025-02-19	17.310	17.750	17.310	17.650	17.650	3,605,242
2025-02-18	17.640	17.790	17.290	17.370	17.370	4,014,266
2025-02-17	17.700	17.950	17.550	17.630	17.630	4,715,356
2025-02-14	17.650	17.850	17.550	17.700	17.700	4,387,305
2025-02-13	17.920	17.920	17.670	17.700	17.700	3,531,314
2025-02-12	17.500	18.000	17.490	17.860	17.860	4,850,796
2025-02-11	17.550	17.640	17.380	17.560	17.560	3,906,742
2025-02-10	17.470	17.570	17.350	17.550	17.550	4,849,924
2025-02-07	17.260	17.590	17.190	17.430	17.430	5,171,010
2025-02-06	17.000	17.300	16.910	17.290	17.290	4,145,073
2025-02-05	16.990	17.180	16.920	17.040	17.040	2,961,861
2025-01-27	17.070	17.150	16.830	16.880	16.880	2,289,979
2025-01-24	16.810	17.030	16.710	17.010	17.010	2,515,064
2025-01-23	16.980	17.180	16.800	16.810	16.810	3,414,163

← NewerPage 7 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.