Jiangsu Guofu Hydrogen Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	10.140	10.280	9.600	9.880	9.880	1,546,100
2026-07-28	10.750	10.750	9.900	9.970	9.970	1,810,150
2026-07-27	10.990	10.990	10.500	10.750	10.750	1,160,200
2026-07-24	11.070	11.070	10.390	10.510	10.510	819,285
2026-07-23	10.810	11.250	10.720	10.910	10.910	961,800
2026-07-22	11.470	11.790	10.750	10.800	10.800	1,683,962
2026-07-21	10.900	11.360	10.660	11.230	11.230	1,526,800
2026-07-20	10.650	10.760	10.250	10.740	10.740	1,410,418
2026-07-17	11.300	11.300	10.320	10.530	10.530	1,825,350
2026-07-16	11.170	11.410	11.100	11.300	11.300	1,332,078
2026-07-15	11.450	11.840	11.110	11.170	11.170	1,243,200
2026-07-14	11.400	11.400	10.880	11.330	11.330	1,268,350
2026-07-13	12.360	12.870	11.220	11.310	11.310	2,457,740
2026-07-10	12.600	13.460	12.420	12.420	12.420	2,324,600
2026-07-09	13.000	13.060	12.430	12.450	12.450	1,007,700
2026-07-08	13.060	13.480	12.550	12.930	12.930	1,769,341
2026-07-07	13.380	14.110	13.060	13.200	13.200	2,826,174
2026-07-06	14.470	14.470	13.380	13.380	13.380	1,715,000
2026-07-03	12.680	14.480	12.560	14.090	14.090	6,445,500
2026-07-02	12.400	12.960	12.320	12.460	12.460	1,926,250
2026-06-30	13.150	13.150	12.240	12.340	12.340	1,630,400
2026-06-29	12.030	13.380	11.810	12.900	12.900	3,258,962
2026-06-26	13.300	13.400	11.690	11.870	11.870	3,040,400
2026-06-25	12.490	13.010	12.050	12.910	12.910	2,531,400
2026-06-24	13.440	13.600	12.460	12.490	12.490	2,840,351
2026-06-23	13.920	14.130	13.160	13.310	13.310	2,512,050
2026-06-22	13.100	14.380	12.740	13.740	13.740	6,490,500
2026-06-18	13.680	14.010	12.680	13.000	13.000	4,927,550
2026-06-17	13.970	14.160	13.300	13.710	13.710	2,657,518
2026-06-16	15.150	15.150	13.710	13.900	13.900	3,436,400
2026-06-15	15.750	15.800	14.640	14.670	14.670	2,170,150
2026-06-12	15.380	15.920	15.220	15.350	15.350	1,682,478
2026-06-11	15.810	15.870	14.560	15.300	15.300	6,354,050
2026-06-10	17.130	17.180	15.410	16.040	16.040	4,094,900
2026-06-09	17.990	17.990	16.950	17.000	17.000	1,911,050
2026-06-08	18.880	18.880	17.740	17.740	17.740	1,623,700
2026-06-05	19.050	19.410	18.500	18.530	18.530	1,061,411
2026-06-04	20.040	20.280	18.900	18.900	18.900	2,314,827
2026-06-03	21.860	21.860	20.200	20.260	20.260	3,234,400
2026-06-02	22.700	28.000	21.580	21.780	21.780	8,066,152
2026-06-01	22.280	23.160	21.960	22.600	22.600	1,699,682
2026-05-29	21.560	22.580	20.400	22.280	22.280	3,161,796
2026-05-28	24.400	24.400	21.060	21.520	21.520	3,907,082
2026-05-27	24.960	25.560	23.720	24.060	24.060	1,558,372
2026-05-26	26.840	27.180	24.300	24.960	24.960	3,269,096
2026-05-22	26.340	27.480	26.000	26.740	26.740	2,534,500
2026-05-21	26.660	27.760	25.600	26.120	26.120	1,896,358
2026-05-20	27.960	28.160	26.680	26.780	26.780	1,219,228
2026-05-19	27.780	28.900	27.540	27.920	27.920	1,382,156
2026-05-18	26.880	28.160	26.420	28.160	28.160	2,553,651
2026-05-15	27.980	28.460	27.020	27.340	27.340	1,393,850
2026-05-14	28.500	29.560	27.660	27.980	27.980	2,033,335
2026-05-13	28.000	28.660	27.300	28.380	28.380	1,474,000
2026-05-12	29.000	29.580	27.600	27.920	27.920	2,131,283
2026-05-11	28.500	29.800	28.500	28.520	28.520	1,645,556
2026-05-08	28.880	29.200	28.460	28.720	28.720	1,385,217
2026-05-07	29.540	29.780	28.580	29.000	29.000	2,273,190
2026-05-06	29.000	30.300	28.760	29.380	29.380	3,400,942
2026-05-05	28.720	28.720	27.620	28.420	28.420	138,050
2026-05-04	27.620	29.680	27.620	28.720	28.720	285,206

← NewerPage 2 of 3 · 125 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.