Hangzhou Fortune Gas Cryogenic Group Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 20.820 | 20.820 | 19.990 | 19.990 | 19.243 | 665,100 |
| 2024-07-22 | 21.130 | 21.300 | 20.600 | 20.690 | 19.917 | 830,300 |
| 2024-07-19 | 20.800 | 21.430 | 20.750 | 21.140 | 20.350 | 836,448 |
| 2024-07-18 | 20.680 | 21.030 | 20.470 | 20.960 | 20.176 | 726,248 |
| 2024-07-17 | 21.160 | 21.370 | 20.650 | 20.770 | 19.994 | 1,349,464 |
| 2024-07-16 | 21.490 | 21.690 | 21.100 | 21.320 | 20.523 | 1,133,600 |
| 2024-07-15 | 21.470 | 21.800 | 21.220 | 21.540 | 20.735 | 1,464,900 |
| 2024-07-12 | 20.990 | 21.850 | 20.990 | 21.580 | 20.773 | 1,881,288 |
| 2024-07-11 | 20.960 | 21.210 | 20.710 | 21.190 | 20.398 | 1,552,100 |
| 2024-07-10 | 20.700 | 21.170 | 20.400 | 20.630 | 19.859 | 899,600 |
| 2024-07-09 | 20.540 | 20.840 | 20.260 | 20.700 | 19.926 | 1,269,383 |
| 2024-07-08 | 20.890 | 20.890 | 20.280 | 20.340 | 19.580 | 965,600 |
| 2024-07-05 | 20.880 | 20.880 | 20.880 | 20.880 | 20.099 | 0 |
| 2024-07-04 | 21.340 | 21.600 | 20.720 | 20.880 | 20.099 | 1,018,698 |
| 2024-07-03 | 21.370 | 21.790 | 21.370 | 21.520 | 20.716 | 1,009,923 |
| 2024-07-02 | 21.910 | 22.200 | 21.490 | 21.580 | 20.773 | 1,296,676 |
| 2024-07-01 | 21.760 | 22.080 | 21.400 | 21.990 | 21.168 | 1,496,498 |
| 2024-06-28 | 21.930 | 22.320 | 21.710 | 21.710 | 20.898 | 1,202,700 |
| 2024-06-27 | 22.100 | 22.540 | 21.850 | 21.890 | 21.072 | 1,074,700 |
| 2024-06-26 | 21.610 | 22.360 | 21.610 | 22.320 | 21.486 | 1,148,600 |
| 2024-06-25 | 21.580 | 22.200 | 21.530 | 21.830 | 21.014 | 1,334,083 |
| 2024-06-24 | 22.760 | 22.760 | 21.500 | 21.570 | 20.764 | 1,798,900 |
| 2024-06-21 | 22.870 | 23.080 | 22.500 | 22.850 | 21.996 | 1,094,300 |
| 2024-06-20 | 23.120 | 23.380 | 22.710 | 22.760 | 21.909 | 983,000 |
| 2024-06-19 | 23.000 | 23.590 | 23.000 | 23.220 | 22.352 | 1,295,700 |
| 2024-06-18 | 23.000 | 23.500 | 22.520 | 23.210 | 22.342 | 1,423,800 |
| 2024-06-17 | 23.000 | 23.210 | 22.730 | 22.820 | 21.967 | 913,700 |
| 2024-06-14 | 23.550 | 23.550 | 22.830 | 23.020 | 22.159 | 1,208,176 |
| 2024-06-13 | 23.230 | 23.600 | 23.070 | 23.290 | 22.419 | 1,105,400 |
| 2024-06-12 | 23.380 | 23.860 | 23.020 | 23.260 | 22.390 | 1,468,200 |
| 2024-06-11 | 22.790 | 23.320 | 22.590 | 23.260 | 22.390 | 1,551,337 |
| 2024-06-07 | 22.800 | 23.280 | 22.500 | 23.100 | 22.236 | 1,870,500 |
| 2024-06-06 | 24.100 | 24.190 | 22.130 | 22.770 | 21.919 | 3,345,488 |
| 2024-06-05 | 24.320 | 24.780 | 24.030 | 24.130 | 23.228 | 1,019,700 |
| 2024-06-04 | 24.880 | 24.950 | 24.150 | 24.600 | 23.680 | 1,488,800 |
| 2024-06-03 | 25.180 | 25.300 | 24.400 | 24.880 | 23.950 | 1,643,860 |
| 2024-05-31 | 25.560 | 25.650 | 25.080 | 25.250 | 24.306 | 1,156,300 |
| 2024-05-30 | 25.290 | 25.790 | 25.160 | 25.560 | 24.604 | 1,171,600 |
| 2024-05-29 | 25.500 | 25.720 | 25.190 | 25.540 | 24.585 | 1,494,300 |
| 2024-05-28 | 25.320 | 25.960 | 24.980 | 25.720 | 24.758 | 2,162,200 |
| 2024-05-27 | 24.730 | 25.320 | 24.450 | 25.320 | 24.373 | 2,154,476 |
| 2024-05-24 | 25.220 | 25.220 | 24.550 | 24.650 | 23.728 | 1,195,160 |
| 2024-05-23 | 25.980 | 25.980 | 25.000 | 25.400 | 24.094 | 2,479,106 |
| 2024-05-22 | 26.250 | 26.250 | 25.500 | 26.080 | 24.739 | 2,254,660 |
| 2024-05-21 | 26.050 | 26.500 | 25.650 | 26.440 | 25.081 | 2,148,688 |
| 2024-05-20 | 26.160 | 26.160 | 25.500 | 25.950 | 24.616 | 1,915,495 |
| 2024-05-17 | 26.280 | 26.400 | 25.710 | 26.230 | 24.882 | 2,349,797 |
| 2024-05-16 | 26.350 | 26.790 | 25.800 | 26.240 | 24.891 | 3,598,694 |
| 2024-05-15 | 25.110 | 26.750 | 24.590 | 26.400 | 25.043 | 5,426,660 |
| 2024-05-14 | 24.330 | 25.580 | 24.020 | 25.190 | 23.895 | 4,305,709 |
| 2024-05-13 | 23.660 | 24.240 | 23.270 | 23.980 | 22.747 | 2,587,998 |
| 2024-05-10 | 24.540 | 24.880 | 23.700 | 23.940 | 22.709 | 3,463,488 |
| 2024-05-09 | 23.870 | 24.600 | 23.470 | 24.540 | 23.278 | 2,904,403 |
| 2024-05-08 | 23.500 | 23.860 | 23.240 | 23.600 | 22.387 | 2,269,647 |
| 2024-05-07 | 23.580 | 24.100 | 23.230 | 23.580 | 22.368 | 2,333,576 |
| 2024-05-06 | 23.400 | 23.950 | 23.110 | 23.450 | 22.245 | 2,848,680 |
| 2024-04-30 | 22.800 | 23.220 | 22.470 | 23.070 | 21.884 | 3,924,835 |
| 2024-04-29 | 22.910 | 23.600 | 22.760 | 22.920 | 21.742 | 4,179,371 |
| 2024-04-26 | 22.090 | 22.850 | 21.710 | 22.700 | 21.533 | 4,487,052 |
| 2024-04-25 | 21.170 | 22.860 | 20.630 | 22.380 | 21.230 | 6,545,110 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-17 | 0.8200 CNY |
| 2025-06-17 | 0.5000 CNY |
| 2024-05-24 | 0.3700 CNY |
| 2023-06-16 | 0.1400 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.