Suzhou Jinhong Gas Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 19.230 | 19.300 | 18.420 | 18.780 | 18.780 | 9,275,165 |
| 2024-10-29 | 19.910 | 20.180 | 19.570 | 19.570 | 19.570 | 5,824,506 |
| 2024-10-28 | 20.170 | 20.180 | 19.760 | 19.940 | 19.940 | 5,595,454 |
| 2024-10-25 | 19.770 | 20.270 | 19.710 | 20.030 | 20.030 | 5,361,762 |
| 2024-10-24 | 19.790 | 20.060 | 19.630 | 19.780 | 19.780 | 3,715,060 |
| 2024-10-23 | 20.000 | 20.260 | 19.780 | 19.960 | 19.960 | 7,768,877 |
| 2024-10-22 | 20.240 | 20.240 | 19.510 | 19.800 | 19.800 | 8,614,634 |
| 2024-10-21 | 20.100 | 20.770 | 19.710 | 20.260 | 20.260 | 11,694,904 |
| 2024-10-18 | 18.260 | 20.500 | 18.190 | 19.810 | 19.810 | 10,954,162 |
| 2024-10-17 | 18.730 | 18.790 | 18.210 | 18.210 | 18.210 | 4,312,676 |
| 2024-10-16 | 18.190 | 18.870 | 18.120 | 18.440 | 18.440 | 5,047,383 |
| 2024-10-15 | 18.880 | 19.150 | 18.330 | 18.340 | 18.340 | 6,315,015 |
| 2024-10-14 | 18.600 | 18.990 | 17.900 | 18.840 | 18.840 | 6,257,557 |
| 2024-10-11 | 19.600 | 20.090 | 18.250 | 18.470 | 18.470 | 8,174,916 |
| 2024-10-10 | 21.080 | 21.600 | 19.800 | 19.820 | 19.820 | 11,728,243 |
| 2024-10-09 | 21.600 | 22.800 | 20.400 | 20.950 | 20.950 | 15,342,137 |
| 2024-10-08 | 23.440 | 23.440 | 21.130 | 22.460 | 22.460 | 19,877,445 |
| 2024-09-30 | 18.470 | 19.800 | 17.800 | 19.580 | 19.580 | 13,483,914 |
| 2024-09-27 | 16.890 | 17.490 | 16.640 | 17.300 | 17.300 | 3,821,826 |
| 2024-09-26 | 15.600 | 16.400 | 15.520 | 16.350 | 16.350 | 3,658,721 |
| 2024-09-25 | 15.980 | 16.140 | 15.510 | 15.580 | 15.580 | 3,942,420 |
| 2024-09-24 | 15.040 | 15.700 | 14.960 | 15.700 | 15.700 | 3,342,203 |
| 2024-09-23 | 14.770 | 14.980 | 14.580 | 14.860 | 14.860 | 1,421,633 |
| 2024-09-20 | 15.030 | 15.030 | 14.600 | 14.770 | 14.770 | 2,285,589 |
| 2024-09-19 | 15.130 | 15.560 | 14.920 | 15.040 | 15.040 | 2,592,124 |
| 2024-09-18 | 15.310 | 15.580 | 15.000 | 15.170 | 15.170 | 1,684,509 |
| 2024-09-13 | 15.490 | 15.580 | 15.250 | 15.300 | 15.300 | 1,535,744 |
| 2024-09-12 | 15.510 | 15.830 | 15.490 | 15.490 | 15.490 | 1,015,082 |
| 2024-09-11 | 15.450 | 15.700 | 15.420 | 15.570 | 15.570 | 917,050 |
| 2024-09-10 | 15.520 | 15.690 | 15.200 | 15.570 | 15.570 | 1,553,398 |
| 2024-09-09 | 15.270 | 15.540 | 15.260 | 15.470 | 15.470 | 1,484,789 |
| 2024-09-06 | 16.210 | 16.330 | 15.400 | 15.450 | 15.450 | 3,767,688 |
| 2024-09-05 | 16.210 | 16.340 | 16.070 | 16.210 | 16.210 | 1,428,181 |
| 2024-09-04 | 16.220 | 16.470 | 16.110 | 16.210 | 16.210 | 1,560,152 |
| 2024-09-03 | 16.310 | 16.540 | 16.250 | 16.280 | 16.280 | 1,754,341 |
| 2024-09-02 | 16.800 | 16.880 | 16.300 | 16.360 | 16.360 | 1,922,260 |
| 2024-08-30 | 16.520 | 17.230 | 16.520 | 16.880 | 16.880 | 2,787,621 |
| 2024-08-29 | 16.320 | 16.770 | 16.200 | 16.650 | 16.650 | 1,651,887 |
| 2024-08-28 | 16.290 | 16.580 | 16.290 | 16.320 | 16.320 | 1,378,165 |
| 2024-08-27 | 16.280 | 16.490 | 16.200 | 16.380 | 16.380 | 1,294,049 |
| 2024-08-26 | 16.260 | 16.650 | 16.260 | 16.390 | 16.390 | 1,206,779 |
| 2024-08-23 | 16.050 | 16.410 | 15.910 | 16.340 | 16.340 | 2,958,589 |
| 2024-08-22 | 16.980 | 17.180 | 15.800 | 16.000 | 16.000 | 7,383,926 |
| 2024-08-21 | 17.050 | 17.230 | 16.920 | 17.190 | 17.190 | 1,287,011 |
| 2024-08-20 | 17.390 | 17.400 | 17.000 | 17.050 | 17.050 | 2,047,935 |
| 2024-08-19 | 17.270 | 17.620 | 17.130 | 17.390 | 17.390 | 1,707,761 |
| 2024-08-16 | 17.510 | 17.670 | 17.210 | 17.270 | 17.270 | 2,075,620 |
| 2024-08-15 | 17.390 | 17.880 | 17.310 | 17.510 | 17.510 | 2,118,540 |
| 2024-08-14 | 17.870 | 17.870 | 17.430 | 17.430 | 17.430 | 1,819,506 |
| 2024-08-13 | 17.770 | 17.950 | 17.670 | 17.830 | 17.830 | 1,314,916 |
| 2024-08-12 | 17.840 | 17.980 | 17.770 | 17.790 | 17.790 | 1,197,452 |
| 2024-08-09 | 18.170 | 18.280 | 17.890 | 17.910 | 17.910 | 1,984,617 |
| 2024-08-08 | 17.790 | 18.130 | 17.580 | 18.030 | 18.030 | 1,952,235 |
| 2024-08-07 | 17.930 | 18.060 | 17.830 | 17.880 | 17.880 | 1,630,511 |
| 2024-08-06 | 18.100 | 18.240 | 17.870 | 18.050 | 18.050 | 2,025,277 |
| 2024-08-05 | 18.320 | 18.490 | 17.850 | 17.850 | 17.850 | 3,652,543 |
| 2024-08-02 | 18.760 | 18.860 | 18.280 | 18.340 | 18.340 | 3,221,839 |
| 2024-08-01 | 18.940 | 19.040 | 18.660 | 18.920 | 18.920 | 3,041,914 |
| 2024-07-31 | 17.940 | 18.940 | 17.810 | 18.920 | 18.920 | 5,283,241 |
| 2024-07-30 | 17.880 | 17.980 | 17.440 | 17.980 | 17.980 | 3,049,810 |
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.