Jiangsu Guofu Hydrogen Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	29.500	29.900	28.000	28.540	28.540	2,178,000
2026-04-29	27.520	29.700	27.440	28.820	28.820	3,589,163
2026-04-28	27.120	28.560	26.700	27.220	27.220	2,843,376
2026-04-27	27.460	27.900	26.920	27.120	27.120	1,265,208
2026-04-24	27.800	28.280	26.660	27.400	27.400	1,622,394
2026-04-23	27.980	28.280	27.000	27.440	27.440	1,910,096
2026-04-22	28.240	28.240	27.000	27.160	27.160	1,866,924
2026-04-21	29.480	29.920	27.700	28.140	28.140	3,177,868
2026-04-20	28.700	29.300	28.320	28.460	28.460	2,092,132
2026-04-17	28.940	29.400	28.080	28.700	28.700	2,274,600
2026-04-16	28.880	29.180	27.940	28.940	28.940	2,930,472
2026-04-15	27.960	31.280	27.700	28.440	28.440	11,246,400
2026-04-14	26.860	27.640	26.420	27.340	27.340	2,515,000
2026-04-13	25.860	27.200	25.860	26.600	26.600	2,097,450
2026-04-10	27.000	27.780	26.200	26.520	26.520	2,041,450
2026-04-09	26.660	26.980	25.920	26.500	26.500	1,209,550
2026-04-08	24.540	27.200	24.540	26.740	26.740	4,028,050
2026-04-02	24.420	24.880	23.780	24.040	24.040	1,098,773
2026-04-01	23.900	25.140	23.300	24.420	24.420	2,645,650
2026-03-31	24.800	25.520	23.040	23.180	23.180	3,059,900
2026-03-30	25.000	25.600	24.700	24.940	24.940	1,540,800
2026-03-27	25.880	26.240	25.000	25.060	25.060	1,802,200
2026-03-26	26.200	26.780	25.660	25.800	25.800	1,389,850
2026-03-25	26.080	27.200	26.000	26.140	26.140	2,351,800
2026-03-24	26.280	26.820	25.460	26.140	26.140	3,104,108
2026-03-23	26.940	27.400	26.080	26.180	26.180	3,594,300
2026-03-20	29.900	29.900	27.040	28.000	28.000	4,956,770
2026-03-19	30.300	31.100	29.220	29.540	29.540	4,093,050
2026-03-18	31.060	31.480	29.540	29.920	29.920	3,189,978
2026-03-17	33.140	33.180	30.700	31.060	31.060	4,359,750
2026-03-16	31.020	33.480	29.600	32.200	32.200	6,800,350
2026-03-13	32.600	33.600	30.200	30.440	30.440	4,344,500
2026-03-12	31.860	32.600	31.000	31.980	31.980	3,864,350
2026-03-11	33.000	33.940	31.700	31.840	31.840	7,906,850
2026-03-10	38.240	38.360	35.400	35.420	35.420	4,247,000
2026-03-09	35.340	38.360	34.280	37.320	37.320	5,802,353
2026-03-06	39.980	40.300	36.760	37.300	37.300	10,571,650
2026-03-05	34.960	37.280	34.440	35.440	35.440	7,710,115
2026-03-04	32.980	37.680	32.300	33.800	33.800	15,323,690
2026-03-03	36.620	37.800	31.200	31.820	31.820	11,912,970
2026-03-02	47.000	48.420	36.660	36.960	36.960	13,556,100
2026-02-27	44.000	47.500	42.880	45.720	45.720	6,669,517
2026-02-26	42.460	45.320	41.700	43.720	43.720	6,574,317
2026-02-25	42.820	43.540	41.000	42.520	42.520	3,307,630
2026-02-24	43.700	44.800	40.060	42.420	42.420	5,519,015
2026-02-23	46.660	49.500	42.720	43.340	43.340	845,575
2026-02-20	39.660	47.560	38.500	46.660	46.660	1,627,700
2026-02-16	41.000	41.000	38.540	39.660	39.660	308,000
2026-02-13	37.200	41.080	37.200	40.940	40.940	7,117,100
2026-02-12	33.560	40.500	33.320	38.740	38.740	10,982,700
2026-02-11	36.920	36.920	33.360	33.520	33.520	2,799,050
2026-02-10	34.960	37.140	34.500	36.140	36.140	3,683,650
2026-02-09	35.640	37.800	34.520	34.680	34.680	3,053,700
2026-02-06	36.680	37.400	34.260	35.220	35.220	3,630,800
2026-02-05	34.200	38.920	32.820	36.620	36.620	10,536,700
2026-02-04	30.000	36.800	29.320	34.560	34.560	14,763,800
2026-02-03	29.600	29.980	28.020	29.100	29.100	1,610,450
2026-02-02	30.300	30.460	28.460	28.540	28.540	1,741,094
2026-01-30	31.020	33.800	29.220	30.460	30.460	4,912,470
2026-01-29	31.740	32.000	30.800	31.040	31.040	906,472

← NewerPage 3 of 8 · 476 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.