Jiangsu Guofu Hydrogen Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 30.800 | 32.540 | 30.620 | 31.680 | 31.680 | 1,634,800 |
| 2026-01-27 | 32.000 | 32.860 | 30.200 | 30.600 | 30.600 | 1,139,650 |
| 2026-01-26 | 33.800 | 33.800 | 31.060 | 31.500 | 31.500 | 2,334,337 |
| 2026-01-23 | 30.960 | 34.320 | 30.960 | 33.280 | 33.280 | 4,058,150 |
| 2026-01-22 | 30.940 | 31.360 | 30.000 | 30.800 | 30.800 | 896,600 |
| 2026-01-21 | 30.980 | 31.380 | 30.000 | 30.880 | 30.880 | 1,355,287 |
| 2026-01-20 | 31.780 | 33.320 | 30.840 | 30.960 | 30.960 | 2,421,450 |
| 2026-01-19 | 34.400 | 34.500 | 31.780 | 31.780 | 31.780 | 2,787,100 |
| 2026-01-16 | 34.800 | 35.880 | 34.300 | 34.880 | 34.880 | 2,862,950 |
| 2026-01-15 | 34.000 | 36.860 | 33.300 | 34.940 | 34.940 | 7,175,700 |
| 2026-01-14 | 29.460 | 34.040 | 29.460 | 34.000 | 34.000 | 7,333,996 |
| 2026-01-13 | 30.020 | 30.660 | 29.380 | 29.460 | 29.460 | 1,946,850 |
| 2026-01-12 | 27.900 | 30.000 | 27.860 | 30.000 | 30.000 | 2,559,150 |
| 2026-01-09 | 28.380 | 28.800 | 27.700 | 27.880 | 27.880 | 1,675,941 |
| 2026-01-08 | 27.400 | 28.600 | 27.400 | 28.240 | 28.240 | 1,173,700 |
| 2026-01-07 | 29.460 | 29.460 | 27.340 | 27.900 | 27.900 | 2,107,707 |
| 2026-01-06 | 26.900 | 29.420 | 26.900 | 28.680 | 28.680 | 3,943,350 |
| 2026-01-05 | 26.580 | 27.300 | 26.260 | 26.880 | 26.880 | 1,325,150 |
| 2026-01-02 | 27.000 | 28.000 | 25.660 | 26.000 | 26.000 | 811,300 |
| 2025-12-31 | 27.500 | 27.500 | 26.280 | 27.000 | 27.000 | 561,650 |
| 2025-12-30 | 27.800 | 28.120 | 27.100 | 27.180 | 27.180 | 1,273,800 |
| 2025-12-29 | 26.000 | 27.800 | 25.580 | 27.800 | 27.800 | 2,524,254 |
| 2025-12-24 | 25.360 | 26.380 | 25.300 | 25.720 | 25.720 | 556,100 |
| 2025-12-23 | 26.120 | 26.120 | 25.460 | 26.020 | 26.020 | 948,400 |
| 2025-12-22 | 26.140 | 26.640 | 25.840 | 26.120 | 26.120 | 1,298,900 |
| 2025-12-19 | 25.800 | 26.380 | 25.420 | 25.920 | 25.920 | 2,421,258 |
| 2025-12-18 | 26.120 | 26.360 | 24.500 | 25.380 | 25.380 | 4,025,589 |
| 2025-12-17 | 27.220 | 27.220 | 26.300 | 26.480 | 26.480 | 1,810,400 |
| 2025-12-16 | 29.440 | 29.440 | 26.900 | 27.160 | 27.160 | 2,447,950 |
| 2025-12-15 | 27.660 | 29.900 | 27.660 | 29.200 | 29.200 | 4,593,850 |
| 2025-12-12 | 27.960 | 28.420 | 27.140 | 27.500 | 27.500 | 2,958,250 |
| 2025-12-11 | 28.280 | 29.100 | 27.020 | 27.580 | 27.580 | 4,827,550 |
| 2025-12-10 | 32.200 | 32.860 | 27.100 | 27.760 | 27.760 | 10,299,350 |
| 2025-12-09 | 34.280 | 34.440 | 31.260 | 31.880 | 31.880 | 12,756,800 |
| 2025-12-08 | 36.440 | 36.440 | 33.440 | 34.160 | 34.160 | 3,691,600 |
| 2025-12-05 | 35.980 | 37.580 | 34.960 | 34.980 | 34.980 | 3,929,300 |
| 2025-12-04 | 38.400 | 38.400 | 35.180 | 35.800 | 35.800 | 2,562,833 |
| 2025-12-03 | 40.300 | 40.600 | 37.560 | 37.840 | 37.840 | 1,957,386 |
| 2025-12-02 | 41.000 | 41.980 | 39.500 | 39.920 | 39.920 | 1,978,478 |
| 2025-12-01 | 44.280 | 44.280 | 41.200 | 41.620 | 41.620 | 2,046,275 |
| 2025-11-28 | 42.560 | 44.400 | 42.160 | 43.560 | 43.560 | 3,837,800 |
| 2025-11-27 | 45.760 | 45.760 | 42.520 | 42.600 | 42.600 | 3,160,350 |
| 2025-11-26 | 44.840 | 48.500 | 43.880 | 45.600 | 45.600 | 4,811,050 |
| 2025-11-25 | 44.500 | 46.320 | 41.820 | 45.740 | 45.740 | 6,174,500 |
| 2025-11-24 | 41.200 | 46.300 | 41.200 | 44.840 | 44.840 | 12,814,020 |
| 2025-11-21 | 37.420 | 40.880 | 36.860 | 40.460 | 40.460 | 7,732,000 |
| 2025-11-20 | 36.360 | 40.260 | 35.460 | 38.420 | 38.420 | 7,341,050 |
| 2025-11-19 | 34.960 | 39.360 | 34.920 | 36.460 | 36.460 | 9,965,050 |
| 2025-11-18 | 38.240 | 38.240 | 34.820 | 34.880 | 34.880 | 4,111,119 |
| 2025-11-17 | 46.240 | 46.240 | 38.160 | 38.160 | 38.160 | 10,546,130 |
| 2025-11-14 | 42.020 | 54.550 | 41.840 | 45.880 | 45.880 | 10,517,590 |
| 2025-11-13 | 42.400 | 44.800 | 41.640 | 43.000 | 43.000 | 1,150,000 |
| 2025-11-12 | 43.800 | 43.800 | 40.320 | 42.220 | 42.220 | 1,880,700 |
| 2025-11-11 | 43.320 | 45.460 | 43.320 | 43.800 | 43.800 | 895,548 |
| 2025-11-10 | 44.720 | 46.080 | 44.380 | 45.320 | 45.320 | 532,300 |
| 2025-11-07 | 46.780 | 46.980 | 44.560 | 44.700 | 44.700 | 725,600 |
| 2025-11-06 | 49.320 | 50.300 | 46.200 | 46.680 | 46.680 | 1,199,500 |
| 2025-11-05 | 49.620 | 50.200 | 48.100 | 49.000 | 49.000 | 699,617 |
| 2025-11-04 | 50.250 | 51.850 | 49.140 | 49.660 | 49.660 | 1,376,654 |
| 2025-11-03 | 50.000 | 51.450 | 49.800 | 50.250 | 50.250 | 907,000 |
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.