Jiangsu Guofu Hydrogen Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 124.00 | 129.50 | 122.20 | 128.80 | 128.80 | 80,000 |
| 2025-02-07 | 128.00 | 131.90 | 125.50 | 126.00 | 126.00 | 67,600 |
| 2025-02-06 | 138.40 | 138.90 | 129.70 | 130.30 | 130.30 | 67,600 |
| 2025-02-05 | 139.50 | 142.30 | 138.00 | 138.30 | 138.30 | 76,200 |
| 2025-02-04 | 135.90 | 142.80 | 135.50 | 141.50 | 141.50 | 87,300 |
| 2025-02-03 | 135.00 | 137.60 | 134.50 | 135.90 | 135.90 | 62,500 |
| 2025-01-28 | 133.00 | 138.20 | 133.00 | 137.00 | 137.00 | 43,500 |
| 2025-01-27 | 134.80 | 136.20 | 132.10 | 134.10 | 134.10 | 61,200 |
| 2025-01-24 | 131.90 | 136.50 | 131.90 | 134.80 | 134.80 | 77,900 |
| 2025-01-23 | 139.00 | 139.40 | 129.30 | 131.90 | 131.90 | 65,900 |
| 2025-01-22 | 137.80 | 139.20 | 135.80 | 138.60 | 138.60 | 93,000 |
| 2025-01-21 | 133.20 | 139.10 | 132.60 | 137.80 | 137.80 | 112,800 |
| 2025-01-20 | 125.50 | 133.20 | 125.00 | 133.20 | 133.20 | 111,900 |
| 2025-01-17 | 127.20 | 127.50 | 125.10 | 125.50 | 125.50 | 73,600 |
| 2025-01-16 | 124.00 | 130.00 | 124.00 | 127.20 | 127.20 | 98,500 |
| 2025-01-15 | 121.00 | 125.50 | 121.00 | 122.50 | 122.50 | 83,800 |
| 2025-01-14 | 123.00 | 125.50 | 119.80 | 119.90 | 119.90 | 99,600 |
| 2025-01-13 | 122.00 | 123.50 | 115.20 | 122.50 | 122.50 | 78,400 |
| 2025-01-10 | 120.00 | 126.80 | 120.00 | 121.30 | 121.30 | 76,200 |
| 2025-01-09 | 110.00 | 122.90 | 110.00 | 122.50 | 122.50 | 114,900 |
| 2025-01-08 | 109.00 | 112.90 | 107.80 | 111.00 | 111.00 | 79,100 |
| 2025-01-07 | 110.00 | 112.50 | 107.10 | 110.40 | 110.40 | 93,800 |
| 2025-01-06 | 105.70 | 112.30 | 105.40 | 112.00 | 112.00 | 93,800 |
| 2025-01-03 | 104.00 | 109.00 | 102.90 | 105.70 | 105.70 | 95,900 |
| 2025-01-02 | 102.00 | 105.50 | 102.00 | 104.60 | 104.60 | 97,300 |
| 2024-12-31 | 101.00 | 103.00 | 101.00 | 103.00 | 103.00 | 54,300 |
| 2024-12-30 | 104.00 | 108.40 | 101.60 | 102.40 | 102.40 | 96,600 |
| 2024-12-27 | 101.00 | 107.50 | 100.50 | 105.40 | 105.40 | 96,700 |
| 2024-12-24 | 102.00 | 104.30 | 101.10 | 102.20 | 102.20 | 50,100 |
| 2024-12-23 | 105.00 | 106.90 | 101.60 | 103.10 | 103.10 | 100,800 |
| 2024-12-20 | 110.00 | 113.00 | 104.40 | 107.60 | 107.60 | 97,500 |
| 2024-12-19 | 114.00 | 116.00 | 112.00 | 113.40 | 113.40 | 91,600 |
| 2024-12-18 | 111.00 | 117.20 | 110.70 | 115.50 | 115.50 | 93,800 |
| 2024-12-17 | 107.50 | 114.90 | 107.50 | 112.10 | 112.10 | 100,000 |
| 2024-12-16 | 112.90 | 116.30 | 107.20 | 110.40 | 110.40 | 94,400 |
| 2024-12-13 | 109.00 | 116.10 | 105.80 | 114.30 | 114.30 | 130,700 |
| 2024-12-12 | 102.60 | 110.20 | 102.60 | 109.80 | 109.80 | 117,700 |
| 2024-12-11 | 100.00 | 104.10 | 99.900 | 103.90 | 103.90 | 104,600 |
| 2024-12-10 | 102.60 | 102.60 | 99.650 | 101.10 | 101.10 | 102,000 |
| 2024-12-09 | 98.950 | 104.40 | 98.950 | 102.60 | 102.60 | 100,700 |
| 2024-12-06 | 97.950 | 100.00 | 95.500 | 98.950 | 98.950 | 116,700 |
| 2024-12-05 | 95.000 | 98.500 | 94.000 | 97.950 | 97.950 | 106,000 |
| 2024-12-04 | 94.800 | 96.500 | 93.700 | 95.400 | 95.400 | 107,300 |
| 2024-12-03 | 95.000 | 96.350 | 94.250 | 95.100 | 95.100 | 109,600 |
| 2024-12-02 | 93.150 | 96.700 | 93.150 | 95.000 | 95.000 | 107,600 |
| 2024-11-29 | 98.000 | 98.350 | 92.050 | 93.150 | 93.150 | 109,200 |
| 2024-11-28 | 94.000 | 98.350 | 94.000 | 97.800 | 97.800 | 105,700 |
| 2024-11-27 | 99.000 | 99.600 | 92.000 | 94.000 | 94.000 | 116,900 |
| 2024-11-26 | 103.70 | 106.70 | 98.200 | 99.900 | 99.900 | 105,850 |
| 2024-11-25 | 96.550 | 105.10 | 96.550 | 104.90 | 104.90 | 125,400 |
| 2024-11-22 | 90.500 | 100.00 | 90.000 | 96.550 | 96.550 | 141,900 |
| 2024-11-21 | 86.700 | 93.300 | 86.000 | 90.500 | 90.500 | 126,200 |
| 2024-11-20 | 88.500 | 93.200 | 85.000 | 88.500 | 88.500 | 131,300 |
| 2024-11-19 | 97.000 | 97.000 | 88.000 | 89.000 | 89.000 | 156,715 |
| 2024-11-18 | 77.000 | 97.000 | 76.800 | 97.000 | 97.000 | 355,250 |
| 2024-11-15 | 82.300 | 82.450 | 77.550 | 78.000 | 78.000 | 758,200 |
← NewerPage 8 of 8 · 476 trading days
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.