Jiangsu Guofu Hydrogen Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.085 | 3.180 | 2.950 | 3.085 | 3.085 | 179,980 |
| 2026-10-22 | 3.420 | 3.465 | 3.050 | 3.080 | 3.080 | 360,900 |
| 2026-10-21 | 3.060 | 3.475 | 3.045 | 3.475 | 3.475 | 280,750 |
| 2026-10-20 | 3.155 | 3.425 | 3.075 | 3.100 | 3.100 | 218,850 |
| 2026-10-16 | 2.865 | 3.255 | 2.865 | 3.100 | 3.100 | 251,900 |
| 2026-10-15 | 3.120 | 3.145 | 2.935 | 2.985 | 2.985 | 210,102 |
| 2026-10-14 | 3.170 | 3.390 | 3.080 | 3.120 | 3.120 | 247,800 |
| 2026-10-13 | 3.290 | 3.290 | 3.000 | 3.170 | 3.170 | 996,392 |
| 2026-10-12 | 3.320 | 3.655 | 3.220 | 3.290 | 3.290 | 385,200 |
| 2026-10-09 | 3.430 | 3.470 | 3.215 | 3.320 | 3.320 | 136,750 |
| 2026-10-08 | 3.400 | 4.000 | 3.355 | 3.400 | 3.400 | 509,750 |
| 2026-10-07 | 3.915 | 3.945 | 3.705 | 3.815 | 3.815 | 102,950 |
| 2026-10-06 | 4.130 | 4.200 | 3.910 | 3.910 | 3.910 | 107,550 |
| 2026-10-05 | 4.030 | 4.035 | 3.820 | 3.935 | 3.935 | 57,350 |
| 2026-10-02 | 4.030 | 4.030 | 3.800 | 4.030 | 4.030 | 164,350 |
| 2026-09-30 | 3.905 | 4.150 | 3.905 | 4.030 | 4.030 | 75,450 |
| 2026-09-29 | 4.100 | 4.230 | 4.090 | 4.135 | 4.135 | 225,500 |
| 2026-09-28 | 4.250 | 4.370 | 4.030 | 4.060 | 4.060 | 245,150 |
| 2026-09-25 | 4.400 | 4.500 | 4.275 | 4.385 | 4.385 | 185,900 |
| 2026-09-24 | 4.620 | 4.655 | 4.390 | 4.490 | 4.490 | 252,100 |
| 2026-09-23 | 4.985 | 5.120 | 4.590 | 4.640 | 4.640 | 505,500 |
| 2026-09-22 | 4.410 | 5.500 | 4.410 | 4.900 | 4.900 | 3,224,450 |
| 2026-09-21 | 4.665 | 4.795 | 4.410 | 4.410 | 4.410 | 759,400 |
| 2026-09-18 | 4.695 | 4.895 | 4.400 | 4.660 | 4.660 | 721,300 |
| 2026-09-17 | 4.800 | 4.950 | 4.680 | 4.930 | 4.930 | 132,500 |
| 2026-09-16 | 4.945 | 4.945 | 4.675 | 4.805 | 4.805 | 385,300 |
| 2026-09-15 | 5.005 | 5.100 | 4.815 | 4.945 | 4.945 | 206,900 |
| 2026-09-14 | 4.700 | 5.105 | 4.680 | 5.025 | 5.025 | 524,116 |
| 2026-09-11 | 4.960 | 4.960 | 4.600 | 4.700 | 4.700 | 474,000 |
| 2026-09-10 | 5.400 | 5.400 | 4.880 | 4.975 | 4.975 | 694,850 |
| 2026-09-09 | 5.880 | 5.975 | 5.350 | 5.400 | 5.400 | 1,200,850 |
| 2026-09-08 | 6.050 | 6.490 | 5.950 | 6.060 | 6.060 | 1,551,500 |
| 2026-09-07 | 8.000 | 8.200 | 6.060 | 6.200 | 6.200 | 3,194,004 |
| 2026-09-04 | 8.510 | 8.585 | 7.995 | 8.000 | 8.000 | 3,693,400 |
| 2026-09-03 | 9.015 | 9.215 | 8.300 | 8.405 | 8.405 | 2,165,650 |
| 2026-09-02 | 9.185 | 9.185 | 8.370 | 8.820 | 8.820 | 5,451,200 |
| 2026-09-01 | 8.670 | 9.115 | 8.630 | 8.945 | 8.945 | 1,049,550 |
| 2026-08-31 | 8.705 | 9.015 | 8.600 | 8.685 | 8.685 | 571,000 |
| 2026-08-28 | 9.040 | 9.040 | 8.710 | 8.840 | 8.840 | 674,265 |
| 2026-08-27 | 8.880 | 8.925 | 8.590 | 8.880 | 8.880 | 896,850 |
| 2026-08-26 | 8.695 | 9.150 | 8.695 | 8.775 | 8.775 | 1,289,050 |
| 2026-08-25 | 8.380 | 8.645 | 8.125 | 8.605 | 8.605 | 1,434,900 |
| 2026-08-24 | 9.140 | 9.405 | 8.430 | 8.565 | 8.565 | 2,747,350 |
| 2026-08-21 | 9.310 | 9.630 | 9.070 | 9.460 | 9.460 | 1,458,950 |
| 2026-08-20 | 9.570 | 9.580 | 9.270 | 9.310 | 9.310 | 1,163,400 |
| 2026-08-19 | 9.920 | 10.150 | 9.330 | 9.375 | 9.375 | 1,645,320 |
| 2026-08-18 | 10.280 | 10.400 | 9.830 | 9.915 | 9.915 | 1,206,500 |
| 2026-08-17 | 10.250 | 10.620 | 10.210 | 10.400 | 10.400 | 757,650 |
| 2026-08-14 | 10.210 | 10.440 | 10.130 | 10.250 | 10.250 | 798,750 |
| 2026-08-13 | 10.550 | 10.790 | 10.350 | 10.420 | 10.420 | 781,450 |
| 2026-08-12 | 10.710 | 10.820 | 10.530 | 10.550 | 10.550 | 623,300 |
| 2026-08-11 | 10.630 | 11.170 | 10.500 | 10.710 | 10.710 | 2,069,050 |
| 2026-08-10 | 10.550 | 10.690 | 10.310 | 10.490 | 10.490 | 705,600 |
| 2026-08-07 | 10.200 | 10.390 | 9.930 | 10.280 | 10.280 | 735,350 |
| 2026-08-06 | 10.610 | 10.820 | 10.150 | 10.150 | 10.150 | 1,214,604 |
| 2026-08-05 | 10.450 | 11.200 | 10.450 | 10.790 | 10.790 | 1,857,400 |
| 2026-08-04 | 10.140 | 10.650 | 10.100 | 10.410 | 10.410 | 1,430,000 |
| 2026-08-03 | 10.130 | 10.290 | 9.825 | 10.140 | 10.140 | 1,290,531 |
| 2026-07-31 | 9.890 | 10.650 | 9.880 | 10.130 | 10.130 | 3,021,500 |
| 2026-07-30 | 9.980 | 10.150 | 9.380 | 9.610 | 9.610 | 1,848,066 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.