Zhongyu Gas Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-01 | 7.720 | 7.720 | 7.300 | 7.650 | 7.401 | 1,997,047 |
| 2021-11-30 | 7.830 | 7.850 | 7.610 | 7.630 | 7.381 | 837,000 |
| 2021-11-29 | 7.820 | 7.820 | 7.740 | 7.760 | 7.507 | 1,149,000 |
| 2021-11-26 | 7.800 | 7.840 | 7.700 | 7.760 | 7.507 | 895,000 |
| 2021-11-25 | 7.750 | 7.800 | 7.720 | 7.780 | 7.526 | 2,554,000 |
| 2021-11-24 | 7.710 | 7.800 | 7.600 | 7.700 | 7.449 | 1,824,000 |
| 2021-11-23 | 7.550 | 7.650 | 7.550 | 7.630 | 7.381 | 987,000 |
| 2021-11-22 | 7.590 | 7.600 | 7.480 | 7.600 | 7.352 | 1,078,000 |
| 2021-11-19 | 7.570 | 7.650 | 7.490 | 7.530 | 7.284 | 1,027,000 |
| 2021-11-18 | 7.490 | 7.500 | 7.360 | 7.490 | 7.246 | 1,933,000 |
| 2021-11-17 | 7.330 | 7.410 | 7.270 | 7.410 | 7.168 | 2,637,000 |
| 2021-11-16 | 7.260 | 7.350 | 7.090 | 7.310 | 7.072 | 2,514,000 |
| 2021-11-15 | 7.290 | 7.290 | 7.050 | 7.210 | 6.975 | 1,784,000 |
| 2021-11-12 | 7.170 | 7.260 | 6.720 | 7.200 | 6.965 | 4,267,000 |
| 2021-11-11 | 7.000 | 7.100 | 6.730 | 7.100 | 6.868 | 2,115,000 |
| 2021-11-10 | 7.180 | 7.180 | 6.910 | 6.940 | 6.714 | 751,000 |
| 2021-11-09 | 7.350 | 7.360 | 7.120 | 7.200 | 6.965 | 882,000 |
| 2021-11-08 | 7.280 | 7.290 | 7.160 | 7.270 | 7.033 | 711,000 |
| 2021-11-05 | 7.470 | 7.470 | 7.170 | 7.240 | 7.004 | 820,000 |
| 2021-11-04 | 7.440 | 7.490 | 7.280 | 7.380 | 7.139 | 1,238,000 |
| 2021-11-03 | 7.470 | 7.550 | 7.370 | 7.440 | 7.197 | 828,000 |
| 2021-11-02 | 7.480 | 7.480 | 7.350 | 7.430 | 7.188 | 1,095,000 |
| 2021-11-01 | 7.560 | 7.560 | 7.430 | 7.490 | 7.246 | 864,000 |
| 2021-10-29 | 7.560 | 7.560 | 7.420 | 7.460 | 7.217 | 705,000 |
| 2021-10-28 | 7.620 | 7.630 | 7.210 | 7.490 | 7.246 | 1,374,000 |
| 2021-10-27 | 7.620 | 7.680 | 7.470 | 7.550 | 7.304 | 1,267,000 |
| 2021-10-26 | 7.500 | 7.540 | 7.450 | 7.530 | 7.284 | 2,980,000 |
| 2021-10-25 | 7.580 | 7.640 | 7.460 | 7.490 | 7.246 | 1,693,000 |
| 2021-10-22 | 7.440 | 7.550 | 7.420 | 7.500 | 7.255 | 1,933,000 |
| 2021-10-21 | 7.370 | 7.460 | 7.370 | 7.450 | 7.207 | 2,859,342 |
| 2021-10-20 | 7.180 | 7.310 | 7.180 | 7.290 | 7.052 | 3,140,095 |
| 2021-10-19 | 7.170 | 7.210 | 7.140 | 7.210 | 6.975 | 1,767,000 |
| 2021-10-18 | 7.090 | 7.140 | 7.050 | 7.120 | 6.888 | 2,195,000 |
← NewerPage 21 of 21 · 1,233 trading days
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.