Hangzhou Fortune Gas Cryogenic Group Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 20.660 | 21.060 | 20.350 | 20.890 | 19.816 | 2,018,870 |
| 2024-04-23 | 20.710 | 20.990 | 20.200 | 20.720 | 19.655 | 2,565,747 |
| 2024-04-22 | 20.150 | 21.230 | 19.900 | 20.610 | 19.551 | 3,607,435 |
| 2024-04-19 | 19.220 | 19.860 | 19.030 | 19.770 | 18.754 | 1,559,017 |
| 2024-04-18 | 19.380 | 19.550 | 19.030 | 19.330 | 18.336 | 863,700 |
| 2024-04-17 | 17.820 | 19.420 | 17.820 | 19.400 | 18.403 | 1,951,673 |
| 2024-04-16 | 18.660 | 18.670 | 17.560 | 17.710 | 16.800 | 1,705,735 |
| 2024-04-15 | 19.600 | 19.750 | 18.600 | 18.860 | 17.890 | 1,645,888 |
| 2024-04-12 | 20.070 | 20.350 | 19.580 | 19.600 | 18.592 | 1,577,300 |
| 2024-04-11 | 19.410 | 20.380 | 19.350 | 20.120 | 19.086 | 2,126,088 |
| 2024-04-10 | 20.000 | 20.250 | 19.440 | 19.530 | 18.526 | 1,582,484 |
| 2024-04-09 | 19.530 | 20.310 | 19.410 | 20.050 | 19.019 | 1,957,800 |
| 2024-04-08 | 19.680 | 20.720 | 19.300 | 19.730 | 18.716 | 1,988,500 |
| 2024-04-03 | 20.060 | 20.060 | 19.450 | 19.620 | 18.611 | 1,072,784 |
| 2024-04-02 | 19.830 | 20.330 | 19.780 | 20.050 | 19.019 | 1,174,237 |
| 2024-04-01 | 19.670 | 19.960 | 19.510 | 19.950 | 18.924 | 930,900 |
| 2024-03-29 | 19.350 | 19.590 | 19.230 | 19.550 | 18.545 | 579,200 |
| 2024-03-28 | 19.020 | 19.650 | 18.840 | 19.240 | 18.251 | 1,101,743 |
| 2024-03-27 | 19.460 | 19.550 | 18.770 | 18.910 | 17.938 | 1,129,500 |
| 2024-03-26 | 19.580 | 19.920 | 19.150 | 19.470 | 18.469 | 1,443,100 |
| 2024-03-25 | 20.300 | 20.450 | 19.510 | 19.640 | 18.630 | 2,438,900 |
| 2024-03-22 | 20.910 | 21.370 | 20.630 | 20.650 | 19.588 | 2,704,388 |
| 2024-03-21 | 20.530 | 21.120 | 20.380 | 20.820 | 19.750 | 2,689,788 |
| 2024-03-20 | 20.680 | 20.680 | 20.320 | 20.510 | 19.456 | 1,125,876 |
| 2024-03-19 | 20.770 | 20.770 | 20.370 | 20.430 | 19.380 | 1,462,800 |
| 2024-03-18 | 20.200 | 20.810 | 20.130 | 20.750 | 19.683 | 2,113,130 |
| 2024-03-15 | 20.180 | 20.260 | 19.890 | 20.120 | 19.086 | 1,478,525 |
| 2024-03-14 | 20.530 | 20.760 | 19.850 | 20.130 | 19.095 | 1,773,357 |
| 2024-03-13 | 20.900 | 20.900 | 20.500 | 20.620 | 19.560 | 1,890,075 |
| 2024-03-12 | 20.680 | 21.080 | 20.400 | 20.850 | 19.778 | 2,320,398 |
| 2024-03-11 | 20.280 | 20.860 | 20.100 | 20.840 | 19.769 | 2,564,875 |
| 2024-03-08 | 20.200 | 20.870 | 20.080 | 20.600 | 19.541 | 3,631,338 |
| 2024-03-07 | 21.630 | 22.380 | 20.480 | 20.800 | 19.731 | 7,949,921 |
| 2024-03-06 | 19.600 | 21.630 | 19.530 | 21.630 | 20.518 | 4,014,076 |
| 2024-03-05 | 18.950 | 19.690 | 18.580 | 19.660 | 18.649 | 4,079,597 |
| 2024-03-04 | 19.250 | 19.330 | 18.610 | 19.130 | 18.147 | 3,050,390 |
| 2024-03-01 | 19.560 | 19.730 | 18.950 | 19.210 | 18.222 | 4,253,591 |
| 2024-02-29 | 17.870 | 19.840 | 17.760 | 19.790 | 18.773 | 4,499,953 |
| 2024-02-28 | 19.160 | 19.990 | 18.020 | 18.040 | 17.113 | 2,627,523 |
| 2024-02-27 | 18.680 | 19.180 | 18.500 | 19.150 | 18.166 | 1,412,550 |
| 2024-02-26 | 18.540 | 19.250 | 18.420 | 18.820 | 17.853 | 2,019,891 |
| 2024-02-23 | 18.040 | 18.460 | 17.910 | 18.410 | 17.464 | 1,703,298 |
| 2024-02-22 | 17.720 | 18.070 | 17.650 | 18.030 | 17.103 | 1,439,952 |
| 2024-02-21 | 17.520 | 18.150 | 17.340 | 17.710 | 16.800 | 1,756,429 |
| 2024-02-20 | 17.450 | 17.680 | 17.390 | 17.560 | 16.657 | 1,008,225 |
| 2024-02-19 | 17.990 | 17.990 | 17.200 | 17.530 | 16.629 | 2,220,674 |
| 2024-02-08 | 15.580 | 17.110 | 15.580 | 17.110 | 16.230 | 1,640,688 |
| 2024-02-07 | 16.120 | 16.390 | 15.380 | 15.550 | 14.751 | 1,642,134 |
| 2024-02-06 | 15.000 | 16.590 | 14.770 | 16.180 | 15.348 | 1,883,933 |
| 2024-02-05 | 16.660 | 16.750 | 15.120 | 15.250 | 14.466 | 1,844,400 |
| 2024-02-02 | 17.950 | 18.200 | 16.200 | 16.800 | 15.936 | 1,636,910 |
| 2024-02-01 | 17.930 | 18.300 | 17.500 | 17.940 | 17.018 | 928,800 |
| 2024-01-31 | 18.870 | 18.910 | 17.880 | 17.970 | 17.046 | 1,427,188 |
| 2024-01-30 | 19.390 | 19.470 | 18.850 | 18.940 | 17.966 | 1,139,023 |
| 2024-01-29 | 19.790 | 20.050 | 19.390 | 19.440 | 18.441 | 1,323,790 |
| 2024-01-26 | 20.650 | 20.650 | 19.870 | 19.870 | 18.849 | 2,211,300 |
| 2024-01-25 | 19.900 | 21.600 | 19.530 | 20.550 | 19.494 | 3,194,076 |
| 2024-01-24 | 19.410 | 19.950 | 19.030 | 19.670 | 18.659 | 1,123,191 |
| 2024-01-23 | 19.180 | 19.730 | 19.000 | 19.460 | 18.460 | 961,700 |
| 2024-01-22 | 20.660 | 20.670 | 19.150 | 19.290 | 18.298 | 1,426,088 |
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.