Jiangsu Guofu Hydrogen Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 49.220 | 52.950 | 48.280 | 49.960 | 49.960 | 990,500 |
| 2025-10-30 | 50.300 | 51.400 | 48.180 | 49.160 | 49.160 | 679,500 |
| 2025-10-28 | 50.750 | 50.750 | 49.120 | 49.940 | 49.940 | 355,550 |
| 2025-10-27 | 49.440 | 52.350 | 49.440 | 50.400 | 50.400 | 869,524 |
| 2025-10-24 | 48.660 | 49.120 | 48.200 | 48.920 | 48.920 | 378,750 |
| 2025-10-23 | 51.250 | 51.250 | 48.080 | 48.560 | 48.560 | 697,423 |
| 2025-10-22 | 52.850 | 52.850 | 50.600 | 50.900 | 50.900 | 397,313 |
| 2025-10-21 | 53.450 | 53.850 | 52.550 | 52.750 | 52.750 | 216,450 |
| 2025-10-20 | 52.500 | 53.900 | 52.500 | 53.250 | 53.250 | 303,118 |
| 2025-10-17 | 56.950 | 56.950 | 52.000 | 52.500 | 52.500 | 740,160 |
| 2025-10-16 | 58.350 | 58.350 | 56.150 | 56.950 | 56.950 | 621,300 |
| 2025-10-15 | 54.350 | 59.600 | 53.900 | 58.400 | 58.400 | 1,879,165 |
| 2025-10-14 | 54.600 | 56.000 | 53.600 | 54.050 | 54.050 | 420,100 |
| 2025-10-13 | 57.400 | 57.400 | 53.650 | 53.800 | 53.800 | 763,600 |
| 2025-10-10 | 61.250 | 61.900 | 56.800 | 57.200 | 57.200 | 662,050 |
| 2025-10-09 | 60.600 | 62.350 | 59.750 | 61.100 | 61.100 | 1,269,300 |
| 2025-10-08 | 61.100 | 61.350 | 59.350 | 60.150 | 60.150 | 175,850 |
| 2025-10-06 | 61.500 | 61.500 | 60.100 | 60.900 | 60.900 | 222,050 |
| 2025-10-03 | 61.900 | 61.900 | 59.900 | 60.600 | 60.600 | 437,050 |
| 2025-10-02 | 60.200 | 62.000 | 57.500 | 61.200 | 61.200 | 388,150 |
| 2025-09-30 | 61.800 | 62.750 | 59.500 | 60.200 | 60.200 | 1,542,050 |
| 2025-09-29 | 67.100 | 69.400 | 61.650 | 62.000 | 62.000 | 2,747,800 |
| 2025-09-26 | 65.600 | 73.350 | 64.750 | 65.100 | 65.100 | 3,580,934 |
| 2025-09-25 | 66.750 | 66.800 | 63.500 | 64.400 | 64.400 | 646,750 |
| 2025-09-24 | 68.100 | 68.300 | 64.050 | 65.750 | 65.750 | 1,386,350 |
| 2025-09-23 | 62.300 | 67.800 | 60.000 | 67.800 | 67.800 | 2,500,239 |
| 2025-09-22 | 58.800 | 62.800 | 58.000 | 61.150 | 61.150 | 1,833,350 |
| 2025-09-19 | 62.450 | 65.300 | 56.800 | 58.250 | 58.250 | 1,894,400 |
| 2025-09-18 | 55.450 | 69.900 | 54.050 | 62.500 | 62.500 | 7,477,950 |
| 2025-09-17 | 57.450 | 57.450 | 54.250 | 55.500 | 55.500 | 992,271 |
| 2025-09-16 | 59.050 | 61.350 | 56.150 | 57.000 | 57.000 | 1,893,863 |
| 2025-09-15 | 57.900 | 61.000 | 55.450 | 58.600 | 58.600 | 2,199,235 |
| 2025-09-12 | 50.150 | 59.200 | 50.150 | 57.700 | 57.700 | 4,428,606 |
| 2025-09-11 | 52.450 | 52.450 | 49.480 | 49.720 | 49.720 | 861,550 |
| 2025-09-10 | 52.600 | 52.600 | 50.800 | 51.500 | 51.500 | 480,050 |
| 2025-09-09 | 52.550 | 54.450 | 51.700 | 52.000 | 52.000 | 600,500 |
| 2025-09-08 | 56.350 | 56.350 | 51.000 | 51.950 | 51.950 | 1,065,550 |
| 2025-09-05 | 56.000 | 57.450 | 55.950 | 56.350 | 56.350 | 398,400 |
| 2025-09-04 | 59.850 | 59.850 | 55.700 | 56.000 | 56.000 | 540,100 |
| 2025-09-03 | 61.500 | 62.950 | 59.150 | 59.750 | 59.750 | 476,650 |
| 2025-09-02 | 64.150 | 65.800 | 61.400 | 61.750 | 61.750 | 423,559 |
| 2025-09-01 | 64.500 | 64.750 | 62.450 | 64.250 | 64.250 | 307,200 |
| 2025-08-29 | 65.100 | 66.450 | 64.050 | 65.100 | 65.100 | 272,250 |
| 2025-08-28 | 66.750 | 67.700 | 64.600 | 65.200 | 65.200 | 400,950 |
| 2025-08-27 | 67.050 | 69.700 | 66.150 | 67.900 | 67.900 | 593,200 |
| 2025-08-26 | 68.300 | 69.550 | 65.700 | 66.100 | 66.100 | 395,800 |
| 2025-08-25 | 69.800 | 69.800 | 67.200 | 68.400 | 68.400 | 352,633 |
| 2025-08-22 | 72.400 | 72.700 | 68.100 | 68.900 | 68.900 | 608,900 |
| 2025-08-21 | 74.400 | 74.400 | 71.350 | 71.350 | 71.350 | 623,500 |
| 2025-08-20 | 71.050 | 75.500 | 71.050 | 74.050 | 74.050 | 1,377,600 |
| 2025-08-19 | 68.350 | 78.500 | 68.350 | 70.550 | 70.550 | 3,018,750 |
| 2025-08-18 | 65.650 | 68.950 | 65.050 | 68.050 | 68.050 | 925,750 |
| 2025-08-15 | 62.900 | 66.000 | 62.600 | 64.550 | 64.550 | 479,950 |
| 2025-08-14 | 64.400 | 64.950 | 62.450 | 62.950 | 62.950 | 320,620 |
| 2025-08-13 | 64.800 | 65.300 | 63.800 | 64.550 | 64.550 | 349,350 |
| 2025-08-12 | 67.350 | 67.350 | 61.900 | 63.500 | 63.500 | 1,298,894 |
| 2025-08-11 | 75.950 | 77.250 | 67.250 | 67.250 | 67.250 | 1,514,800 |
| 2025-08-08 | 77.500 | 101.00 | 75.650 | 75.850 | 75.850 | 4,626,700 |
| 2025-08-07 | 80.000 | 80.000 | 75.450 | 76.250 | 76.250 | 154,700 |
| 2025-08-06 | 79.850 | 81.250 | 78.000 | 79.350 | 79.350 | 115,500 |
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.