Zhongyu Gas Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-01 | 7.350 | 7.350 | 7.190 | 7.250 | 7.014 | 534,000 |
| 2022-02-28 | 7.460 | 7.540 | 7.230 | 7.290 | 7.052 | 1,055,000 |
| 2022-02-25 | 7.400 | 7.400 | 7.270 | 7.400 | 7.159 | 883,000 |
| 2022-02-24 | 7.320 | 7.450 | 7.200 | 7.300 | 7.062 | 1,170,000 |
| 2022-02-23 | 7.460 | 7.550 | 7.330 | 7.360 | 7.120 | 831,000 |
| 2022-02-22 | 7.680 | 7.700 | 7.380 | 7.460 | 7.217 | 774,000 |
| 2022-02-21 | 7.530 | 7.660 | 7.270 | 7.600 | 7.352 | 976,000 |
| 2022-02-18 | 7.720 | 7.790 | 7.430 | 7.480 | 7.236 | 972,000 |
| 2022-02-17 | 7.700 | 7.830 | 7.600 | 7.700 | 7.449 | 663,000 |
| 2022-02-16 | 7.680 | 7.800 | 7.640 | 7.740 | 7.488 | 1,133,000 |
| 2022-02-15 | 7.760 | 7.810 | 7.600 | 7.710 | 7.459 | 860,000 |
| 2022-02-14 | 7.730 | 7.760 | 7.590 | 7.670 | 7.420 | 888,000 |
| 2022-02-11 | 7.800 | 7.880 | 7.570 | 7.790 | 7.536 | 1,028,000 |
| 2022-02-10 | 7.990 | 8.040 | 7.360 | 7.800 | 7.546 | 1,883,000 |
| 2022-02-09 | 8.280 | 8.280 | 7.880 | 7.890 | 7.633 | 656,000 |
| 2022-02-08 | 8.300 | 8.390 | 7.880 | 8.210 | 7.942 | 1,158,000 |
| 2022-02-07 | 8.240 | 8.320 | 8.140 | 8.290 | 8.020 | 773,000 |
| 2022-02-04 | 8.150 | 8.200 | 8.110 | 8.200 | 7.933 | 1,051,000 |
| 2022-01-31 | 8.080 | 8.140 | 7.950 | 8.120 | 7.855 | 928,000 |
| 2022-01-28 | 8.090 | 8.110 | 7.740 | 8.020 | 7.758 | 1,090,000 |
| 2022-01-27 | 8.130 | 8.140 | 7.960 | 8.030 | 7.768 | 621,000 |
| 2022-01-26 | 8.010 | 8.190 | 8.010 | 8.050 | 7.787 | 821,000 |
| 2022-01-25 | 8.090 | 8.090 | 7.980 | 8.060 | 7.797 | 772,000 |
| 2022-01-24 | 8.060 | 8.160 | 7.990 | 8.140 | 7.875 | 979,000 |
| 2022-01-21 | 8.080 | 8.160 | 7.910 | 8.080 | 7.816 | 957,000 |
| 2022-01-20 | 8.130 | 8.190 | 7.980 | 8.090 | 7.826 | 933,000 |
| 2022-01-19 | 8.110 | 8.200 | 8.060 | 8.100 | 7.836 | 1,090,000 |
| 2022-01-18 | 8.280 | 8.280 | 8.100 | 8.110 | 7.845 | 911,000 |
| 2022-01-17 | 8.270 | 8.350 | 8.180 | 8.300 | 8.029 | 579,000 |
| 2022-01-14 | 8.210 | 8.360 | 8.120 | 8.270 | 8.000 | 1,115,000 |
| 2022-01-13 | 8.240 | 8.340 | 8.060 | 8.210 | 7.942 | 965,000 |
| 2022-01-12 | 8.040 | 8.200 | 8.020 | 8.190 | 7.923 | 1,327,000 |
| 2022-01-11 | 8.090 | 8.140 | 7.990 | 8.100 | 7.836 | 812,000 |
| 2022-01-10 | 8.100 | 8.210 | 8.040 | 8.150 | 7.884 | 658,000 |
| 2022-01-07 | 8.200 | 8.280 | 7.940 | 8.140 | 7.875 | 1,099,000 |
| 2022-01-06 | 8.260 | 8.280 | 8.090 | 8.130 | 7.865 | 732,000 |
| 2022-01-05 | 8.300 | 8.400 | 8.100 | 8.310 | 8.039 | 1,297,000 |
| 2022-01-04 | 8.500 | 8.500 | 8.230 | 8.310 | 8.039 | 971,000 |
| 2022-01-03 | 8.310 | 8.470 | 8.300 | 8.470 | 8.194 | 2,036,000 |
| 2021-12-31 | 8.150 | 8.370 | 8.070 | 8.310 | 8.039 | 1,976,000 |
| 2021-12-30 | 8.180 | 8.280 | 8.110 | 8.150 | 7.884 | 800,000 |
| 2021-12-29 | 8.180 | 8.230 | 8.120 | 8.200 | 7.933 | 1,516,015 |
| 2021-12-28 | 8.140 | 8.180 | 8.100 | 8.140 | 7.875 | 976,000 |
| 2021-12-24 | 8.160 | 8.170 | 8.050 | 8.140 | 7.875 | 810,000 |
| 2021-12-23 | 7.860 | 8.210 | 7.850 | 8.100 | 7.836 | 2,540,000 |
| 2021-12-22 | 7.790 | 7.890 | 7.710 | 7.820 | 7.565 | 1,390,000 |
| 2021-12-21 | 7.700 | 7.830 | 7.660 | 7.740 | 7.488 | 1,682,000 |
| 2021-12-20 | 7.480 | 7.640 | 7.440 | 7.630 | 7.381 | 1,526,000 |
| 2021-12-17 | 7.620 | 7.640 | 7.390 | 7.390 | 7.149 | 2,528,000 |
| 2021-12-16 | 7.630 | 7.670 | 7.510 | 7.570 | 7.323 | 586,000 |
| 2021-12-15 | 7.680 | 7.730 | 7.560 | 7.640 | 7.391 | 1,036,000 |
| 2021-12-14 | 7.690 | 7.730 | 7.560 | 7.620 | 7.371 | 839,000 |
| 2021-12-13 | 7.690 | 7.720 | 7.570 | 7.600 | 7.352 | 689,000 |
| 2021-12-10 | 7.530 | 7.640 | 7.530 | 7.620 | 7.371 | 795,000 |
| 2021-12-09 | 7.550 | 7.630 | 7.520 | 7.550 | 7.304 | 828,000 |
| 2021-12-08 | 7.580 | 7.590 | 7.420 | 7.490 | 7.246 | 995,000 |
| 2021-12-07 | 7.610 | 7.690 | 7.510 | 7.580 | 7.333 | 978,000 |
| 2021-12-06 | 7.770 | 7.770 | 7.520 | 7.530 | 7.284 | 612,000 |
| 2021-12-03 | 7.720 | 7.780 | 7.640 | 7.690 | 7.439 | 890,000 |
| 2021-12-02 | 7.690 | 7.740 | 7.500 | 7.640 | 7.391 | 1,963,139 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-06 | 0.0300 HKD |
| 2025-06-09 | 0.0200 HKD |
| 2022-10-17 | 0.0300 HKD |
| 2022-06-07 | 0.0800 HKD |
| 2021-10-15 | 0.0300 HKD |
| 2021-07-09 | 0.0700 HKD |
| 2020-10-15 | 0.0200 HKD |
| 2020-07-10 | 0.0500 HKD |
| 2019-10-15 | 0.0200 HKD |
| 2019-07-10 | 0.0700 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.