Suzhou Jinhong Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	16.980	17.180	16.800	16.810	16.810	3,414,163
2025-01-22	16.710	16.880	16.600	16.840	16.840	2,608,168
2025-01-21	16.810	16.880	16.550	16.750	16.750	2,509,033
2025-01-20	16.800	17.000	16.710	16.730	16.730	2,670,993
2025-01-17	16.430	16.850	16.430	16.800	16.800	3,497,283
2025-01-16	16.590	16.870	16.490	16.570	16.570	3,179,141
2025-01-15	16.600	16.660	16.380	16.510	16.510	2,981,217
2025-01-14	16.150	16.670	16.090	16.600	16.600	4,689,747
2025-01-13	15.810	16.140	15.630	16.070	16.070	2,986,871
2025-01-10	16.380	16.520	15.850	15.870	15.870	3,942,163
2025-01-09	16.310	16.530	16.220	16.370	16.370	3,426,162
2025-01-08	16.370	16.600	15.920	16.420	16.420	5,447,875
2025-01-07	16.320	16.460	16.200	16.460	16.460	4,127,650
2025-01-06	16.570	16.760	16.200	16.340	16.340	4,279,519
2025-01-03	16.600	16.870	16.370	16.560	16.560	4,347,239
2025-01-02	17.020	17.070	16.400	16.510	16.510	4,193,811
2024-12-31	17.470	17.530	17.000	17.010	17.010	4,143,562
2024-12-30	17.500	17.560	17.260	17.420	17.420	3,206,310
2024-12-27	17.700	17.850	17.550	17.560	17.560	3,921,066
2024-12-26	17.620	17.800	17.610	17.650	17.650	3,810,214
2024-12-25	17.850	17.940	17.410	17.650	17.650	4,214,291
2024-12-24	17.840	18.030	17.740	17.880	17.880	3,188,616
2024-12-23	18.190	18.250	17.720	17.740	17.740	4,128,493
2024-12-20	18.010	18.350	17.890	18.190	18.190	4,865,696
2024-12-19	17.880	18.050	17.680	17.990	17.990	4,539,824
2024-12-18	18.140	18.220	17.960	18.000	18.000	3,225,000
2024-12-17	18.020	18.200	17.920	18.020	18.020	3,865,549
2024-12-16	18.290	18.370	18.000	18.040	18.040	3,730,734
2024-12-13	18.610	18.650	18.230	18.290	18.290	6,232,669
2024-12-12	18.670	18.780	18.470	18.700	18.700	4,966,451
2024-12-11	18.600	18.850	18.540	18.690	18.690	4,410,126
2024-12-10	19.000	19.180	18.550	18.590	18.590	7,275,290
2024-12-09	18.600	18.750	18.350	18.410	18.410	4,947,057
2024-12-06	18.460	18.690	18.060	18.610	18.610	6,308,870
2024-12-05	18.300	18.640	18.270	18.450	18.450	4,939,180
2024-12-04	18.970	18.970	18.230	18.390	18.390	5,635,036
2024-12-03	18.720	18.920	18.480	18.750	18.750	4,568,551
2024-12-02	18.380	18.750	18.250	18.700	18.700	4,664,447
2024-11-29	18.150	18.630	18.010	18.390	18.390	5,092,467
2024-11-28	18.380	18.390	18.080	18.180	18.180	4,335,762
2024-11-27	17.860	18.380	17.510	18.380	18.380	5,740,591
2024-11-26	18.180	18.260	17.900	17.930	17.930	4,305,362
2024-11-25	18.350	18.480	17.920	18.180	18.180	5,008,643
2024-11-22	19.040	19.080	18.260	18.310	18.310	5,749,760
2024-11-21	19.250	19.260	18.820	19.050	19.050	4,984,753
2024-11-20	19.150	19.390	18.970	19.190	19.190	5,234,358
2024-11-19	18.600	19.240	18.420	19.210	19.210	5,957,795
2024-11-18	18.850	19.070	18.370	18.430	18.430	5,611,117
2024-11-15	19.410	19.730	18.810	18.810	18.810	7,410,154
2024-11-14	20.570	20.570	19.600	19.630	19.630	6,721,455
2024-11-13	20.170	20.690	20.170	20.480	20.480	6,758,208
2024-11-12	20.760	21.090	20.230	20.390	20.390	11,631,048
2024-11-11	19.870	20.860	19.870	20.770	20.770	13,047,401
2024-11-08	19.950	20.130	19.620	19.690	19.690	9,958,438
2024-11-07	19.030	19.580	18.950	19.560	19.560	6,831,257
2024-11-06	19.230	19.470	18.950	19.100	19.100	7,653,748
2024-11-05	18.600	19.330	18.430	19.200	19.200	7,641,743
2024-11-04	18.280	18.640	18.280	18.590	18.590	4,393,593
2024-11-01	18.850	19.180	18.200	18.220	18.220	7,207,121
2024-10-31	18.800	19.350	18.580	19.050	19.050	6,336,430

← NewerPage 8 of 21 · 1,219 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.