Jiangsu Guofu Hydrogen Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 120.60 | 143.00 | 120.60 | 131.90 | 131.90 | 304,700 |
| 2025-05-09 | 114.50 | 125.00 | 113.10 | 120.60 | 120.60 | 138,400 |
| 2025-05-08 | 110.00 | 119.20 | 110.00 | 114.50 | 114.50 | 119,300 |
| 2025-05-07 | 115.10 | 116.60 | 108.60 | 110.00 | 110.00 | 122,600 |
| 2025-05-06 | 107.50 | 119.90 | 105.00 | 115.10 | 115.10 | 153,000 |
| 2025-05-02 | 102.00 | 108.70 | 100.30 | 108.00 | 108.00 | 118,200 |
| 2025-04-30 | 101.80 | 103.30 | 101.00 | 102.20 | 102.20 | 108,900 |
| 2025-04-29 | 103.00 | 110.80 | 100.30 | 101.80 | 101.80 | 149,000 |
| 2025-04-28 | 102.80 | 106.10 | 100.10 | 103.30 | 103.30 | 113,727 |
| 2025-04-25 | 103.30 | 105.20 | 102.00 | 102.80 | 102.80 | 122,100 |
| 2025-04-24 | 103.00 | 105.90 | 102.00 | 103.30 | 103.30 | 146,800 |
| 2025-04-23 | 100.40 | 114.80 | 100.40 | 103.00 | 103.00 | 237,500 |
| 2025-04-22 | 107.00 | 107.00 | 99.650 | 99.750 | 99.750 | 140,700 |
| 2025-04-17 | 108.00 | 115.00 | 103.00 | 106.30 | 106.30 | 155,800 |
| 2025-04-16 | 103.90 | 128.50 | 101.80 | 107.50 | 107.50 | 481,000 |
| 2025-04-15 | 104.20 | 105.90 | 102.20 | 103.90 | 103.90 | 144,700 |
| 2025-04-14 | 110.60 | 111.80 | 102.80 | 104.20 | 104.20 | 159,900 |
| 2025-04-11 | 112.00 | 114.20 | 110.60 | 110.60 | 110.60 | 112,600 |
| 2025-04-10 | 110.00 | 117.70 | 110.00 | 112.00 | 112.00 | 121,100 |
| 2025-04-09 | 101.50 | 112.00 | 98.400 | 110.00 | 110.00 | 141,300 |
| 2025-04-08 | 102.80 | 104.80 | 97.000 | 101.50 | 101.50 | 80,700 |
| 2025-04-07 | 114.90 | 114.90 | 102.70 | 102.80 | 102.80 | 76,600 |
| 2025-04-03 | 114.60 | 119.60 | 111.00 | 116.30 | 116.30 | 80,100 |
| 2025-04-02 | 109.50 | 116.30 | 108.90 | 114.60 | 114.60 | 103,000 |
| 2025-04-01 | 113.60 | 115.20 | 108.90 | 109.50 | 109.50 | 74,000 |
| 2025-03-31 | 107.00 | 117.30 | 105.00 | 113.60 | 113.60 | 121,600 |
| 2025-03-28 | 112.00 | 113.40 | 107.10 | 108.70 | 108.70 | 103,100 |
| 2025-03-27 | 112.50 | 123.60 | 110.30 | 112.00 | 112.00 | 144,100 |
| 2025-03-26 | 115.00 | 116.20 | 107.90 | 112.50 | 112.50 | 100,100 |
| 2025-03-25 | 125.40 | 125.40 | 115.10 | 116.40 | 116.40 | 92,900 |
| 2025-03-24 | 142.50 | 143.70 | 126.50 | 127.00 | 127.00 | 144,600 |
| 2025-03-21 | 145.10 | 150.80 | 141.70 | 143.70 | 143.70 | 360,800 |
| 2025-03-20 | 138.00 | 149.60 | 138.00 | 145.10 | 145.10 | 249,600 |
| 2025-03-19 | 135.00 | 140.60 | 135.00 | 140.10 | 140.10 | 113,100 |
| 2025-03-18 | 139.80 | 140.70 | 136.40 | 137.70 | 137.70 | 113,700 |
| 2025-03-17 | 127.60 | 140.80 | 127.60 | 139.80 | 139.80 | 169,500 |
| 2025-03-14 | 124.00 | 129.40 | 121.50 | 127.60 | 127.60 | 101,700 |
| 2025-03-13 | 135.00 | 136.80 | 125.20 | 126.00 | 126.00 | 93,100 |
| 2025-03-12 | 131.00 | 137.00 | 131.00 | 135.00 | 135.00 | 92,100 |
| 2025-03-11 | 134.00 | 135.20 | 130.30 | 131.00 | 131.00 | 65,200 |
| 2025-03-10 | 149.10 | 151.00 | 137.20 | 137.20 | 137.20 | 109,900 |
| 2025-03-07 | 147.00 | 149.60 | 145.00 | 149.10 | 149.10 | 65,700 |
| 2025-03-06 | 149.00 | 153.00 | 147.40 | 149.20 | 149.20 | 102,200 |
| 2025-03-05 | 145.00 | 150.00 | 145.00 | 149.00 | 149.00 | 85,900 |
| 2025-03-04 | 148.80 | 149.30 | 143.00 | 147.80 | 147.80 | 80,300 |
| 2025-03-03 | 141.00 | 149.10 | 141.00 | 148.80 | 148.80 | 90,100 |
| 2025-02-28 | 152.70 | 152.70 | 142.00 | 143.00 | 143.00 | 68,400 |
| 2025-02-27 | 149.30 | 156.20 | 149.30 | 152.70 | 152.70 | 105,500 |
| 2025-02-26 | 144.80 | 150.00 | 144.80 | 149.30 | 149.30 | 81,500 |
| 2025-02-25 | 140.30 | 145.90 | 139.10 | 144.80 | 144.80 | 82,900 |
| 2025-02-24 | 153.20 | 154.30 | 140.00 | 142.80 | 142.80 | 83,300 |
| 2025-02-21 | 148.40 | 157.20 | 148.00 | 153.20 | 153.20 | 122,400 |
| 2025-02-20 | 154.50 | 154.70 | 146.10 | 150.90 | 150.90 | 96,800 |
| 2025-02-19 | 140.00 | 155.00 | 140.00 | 154.50 | 154.50 | 208,185 |
| 2025-02-18 | 137.80 | 143.00 | 133.80 | 143.00 | 143.00 | 155,200 |
| 2025-02-17 | 136.10 | 139.40 | 135.30 | 137.80 | 137.80 | 90,300 |
| 2025-02-14 | 132.20 | 137.20 | 132.20 | 136.10 | 136.10 | 98,300 |
| 2025-02-13 | 131.10 | 135.70 | 131.10 | 132.20 | 132.20 | 85,600 |
| 2025-02-12 | 127.00 | 134.20 | 127.00 | 131.10 | 131.10 | 87,200 |
| 2025-02-11 | 127.50 | 131.10 | 126.40 | 128.80 | 128.80 | 87,300 |
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.