Jiangsu Guofu Hydrogen Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 80.150 | 81.300 | 78.500 | 79.550 | 79.550 | 156,650 |
| 2025-08-04 | 82.250 | 82.250 | 80.000 | 80.150 | 80.150 | 153,500 |
| 2025-08-01 | 83.850 | 85.000 | 81.200 | 82.250 | 82.250 | 125,300 |
| 2025-07-31 | 85.050 | 86.150 | 82.800 | 83.850 | 83.850 | 132,150 |
| 2025-07-30 | 86.100 | 87.400 | 83.750 | 85.750 | 85.750 | 118,900 |
| 2025-07-29 | 90.400 | 90.400 | 85.500 | 86.000 | 86.000 | 119,150 |
| 2025-07-28 | 91.900 | 92.050 | 89.800 | 90.400 | 90.400 | 104,700 |
| 2025-07-25 | 93.600 | 94.300 | 91.500 | 91.850 | 91.850 | 102,300 |
| 2025-07-24 | 91.700 | 95.050 | 91.700 | 93.600 | 93.600 | 107,907 |
| 2025-07-23 | 90.550 | 94.000 | 90.550 | 91.700 | 91.700 | 103,550 |
| 2025-07-22 | 92.000 | 92.100 | 90.100 | 90.550 | 90.550 | 104,000 |
| 2025-07-21 | 92.600 | 92.800 | 91.050 | 92.000 | 92.000 | 111,000 |
| 2025-07-18 | 93.800 | 94.800 | 92.000 | 92.600 | 92.600 | 105,900 |
| 2025-07-17 | 95.000 | 95.000 | 91.150 | 93.800 | 93.800 | 110,107 |
| 2025-07-16 | 91.500 | 96.100 | 91.150 | 95.000 | 95.000 | 148,600 |
| 2025-07-15 | 92.800 | 92.800 | 90.850 | 91.500 | 91.500 | 103,150 |
| 2025-07-14 | 90.500 | 93.450 | 90.500 | 92.800 | 92.800 | 103,300 |
| 2025-07-11 | 91.000 | 91.500 | 89.300 | 90.500 | 90.500 | 107,550 |
| 2025-07-10 | 97.000 | 97.950 | 91.000 | 91.650 | 91.650 | 113,100 |
| 2025-07-09 | 98.000 | 99.000 | 96.150 | 97.000 | 97.000 | 100,400 |
| 2025-07-08 | 100.00 | 101.00 | 98.650 | 98.700 | 98.700 | 85,750 |
| 2025-07-07 | 102.80 | 102.80 | 99.200 | 100.00 | 100.00 | 88,100 |
| 2025-07-04 | 105.60 | 105.70 | 102.70 | 102.80 | 102.80 | 87,900 |
| 2025-07-03 | 103.90 | 105.80 | 103.40 | 105.60 | 105.60 | 86,100 |
| 2025-07-02 | 110.00 | 110.00 | 103.40 | 103.90 | 103.90 | 78,256 |
| 2025-06-30 | 110.50 | 111.10 | 108.20 | 110.00 | 110.00 | 76,850 |
| 2025-06-27 | 110.10 | 111.10 | 108.70 | 110.50 | 110.50 | 76,100 |
| 2025-06-26 | 111.20 | 112.10 | 109.80 | 110.10 | 110.10 | 92,750 |
| 2025-06-25 | 110.50 | 112.00 | 109.90 | 111.20 | 111.20 | 92,600 |
| 2025-06-24 | 111.20 | 112.60 | 110.00 | 111.60 | 111.60 | 94,400 |
| 2025-06-23 | 115.80 | 123.80 | 110.00 | 111.20 | 111.20 | 133,803 |
| 2025-06-20 | 110.40 | 115.80 | 105.80 | 115.80 | 115.80 | 103,202 |
| 2025-06-19 | 108.50 | 118.50 | 107.90 | 110.20 | 110.20 | 173,300 |
| 2025-06-18 | 102.60 | 109.00 | 101.80 | 108.00 | 108.00 | 77,000 |
| 2025-06-17 | 106.00 | 106.00 | 102.50 | 102.60 | 102.60 | 75,905 |
| 2025-06-16 | 105.00 | 107.80 | 105.00 | 106.00 | 106.00 | 72,500 |
| 2025-06-13 | 114.10 | 114.10 | 104.00 | 105.00 | 105.00 | 86,000 |
| 2025-06-12 | 112.70 | 114.60 | 109.50 | 114.10 | 114.10 | 72,800 |
| 2025-06-11 | 111.10 | 119.10 | 110.60 | 112.70 | 112.70 | 68,400 |
| 2025-06-10 | 109.60 | 111.10 | 108.10 | 110.90 | 110.90 | 75,600 |
| 2025-06-09 | 111.30 | 111.30 | 107.60 | 109.60 | 109.60 | 72,700 |
| 2025-06-06 | 114.60 | 116.10 | 111.30 | 111.30 | 111.30 | 72,100 |
| 2025-06-05 | 114.00 | 119.80 | 113.70 | 114.60 | 114.60 | 69,783 |
| 2025-06-04 | 111.10 | 114.00 | 110.30 | 114.00 | 114.00 | 69,800 |
| 2025-06-03 | 114.40 | 115.20 | 110.40 | 111.10 | 111.10 | 80,100 |
| 2025-06-02 | 109.00 | 114.60 | 108.20 | 114.40 | 114.40 | 72,300 |
| 2025-05-30 | 108.00 | 111.50 | 105.30 | 109.80 | 109.80 | 81,200 |
| 2025-05-29 | 110.00 | 110.30 | 107.30 | 108.00 | 108.00 | 99,300 |
| 2025-05-28 | 108.10 | 114.00 | 108.10 | 110.00 | 110.00 | 145,400 |
| 2025-05-27 | 107.60 | 110.00 | 105.30 | 108.10 | 108.10 | 94,600 |
| 2025-05-26 | 114.90 | 114.90 | 106.90 | 107.60 | 107.60 | 108,400 |
| 2025-05-23 | 118.00 | 121.90 | 115.00 | 116.00 | 116.00 | 102,400 |
| 2025-05-22 | 121.00 | 125.10 | 117.30 | 118.00 | 118.00 | 116,500 |
| 2025-05-21 | 126.00 | 126.80 | 120.80 | 121.10 | 121.10 | 133,000 |
| 2025-05-20 | 122.20 | 127.10 | 119.00 | 125.90 | 125.90 | 153,800 |
| 2025-05-19 | 126.90 | 127.30 | 119.30 | 122.20 | 122.20 | 147,400 |
| 2025-05-16 | 126.90 | 131.00 | 121.00 | 126.90 | 126.90 | 279,200 |
| 2025-05-15 | 134.00 | 134.00 | 116.80 | 129.00 | 129.00 | 251,600 |
| 2025-05-14 | 135.80 | 139.70 | 133.10 | 133.20 | 133.20 | 131,900 |
| 2025-05-13 | 131.90 | 136.80 | 128.80 | 135.80 | 135.80 | 186,400 |
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.