Hangzhou Fortune Gas Cryogenic Group Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	20.820	20.990	20.540	20.640	19.579	830,979
2024-01-18	21.500	21.500	20.400	20.920	19.845	1,843,969
2024-01-17	21.630	21.860	21.450	21.470	20.366	1,014,324
2024-01-16	21.760	21.960	21.440	21.720	20.603	1,304,000
2024-01-15	21.630	21.630	21.630	21.630	20.518	0
2024-01-12	21.840	22.150	21.560	21.630	20.518	1,247,288
2024-01-11	21.260	21.860	21.220	21.840	20.717	1,502,200
2024-01-10	21.510	21.730	21.120	21.350	20.252	1,612,276
2024-01-09	21.700	22.380	21.450	21.650	20.537	1,987,728
2024-01-08	22.290	22.300	21.720	21.730	20.613	1,112,700
2024-01-05	22.420	22.620	22.170	22.300	21.154	1,806,567
2024-01-04	22.400	23.070	22.390	22.630	21.467	2,193,447
2024-01-03	22.820	22.950	22.280	22.380	21.230	1,462,400
2024-01-02	22.530	23.150	22.530	22.860	21.685	2,101,800
2023-12-29	22.650	22.710	22.400	22.520	21.362	1,571,952
2023-12-28	22.210	22.790	21.750	22.650	21.486	2,653,858
2023-12-27	21.740	22.940	21.500	22.380	21.230	2,445,634
2023-12-26	21.780	22.150	21.660	21.880	20.755	1,110,870
2023-12-25	22.270	22.270	21.630	21.920	20.793	1,577,286
2023-12-22	22.120	22.530	21.880	22.300	21.154	2,025,946
2023-12-21	21.700	22.280	21.240	22.130	20.992	1,712,400
2023-12-20	22.010	22.390	21.780	21.800	20.679	1,364,767
2023-12-19	21.880	22.020	21.560	21.990	20.860	908,570
2023-12-18	22.150	22.270	21.880	21.890	20.765	927,846
2023-12-15	22.540	22.660	22.050	22.150	21.011	1,363,200
2023-12-14	23.020	23.020	22.360	22.460	21.305	1,658,434
2023-12-13	23.250	23.350	22.870	22.970	21.789	1,067,393
2023-12-12	22.800	23.290	22.690	23.080	21.894	1,457,132
2023-12-11	23.100	23.240	22.250	22.890	21.713	2,601,520
2023-12-08	23.480	23.750	23.090	23.150	21.960	2,346,400
2023-12-07	25.020	25.020	23.480	23.490	22.282	5,002,300
2023-12-06	25.580	25.800	24.900	25.030	23.743	1,447,714
2023-12-05	25.450	25.940	25.400	25.650	24.331	1,546,888
2023-12-04	26.500	26.560	25.460	25.630	24.312	2,397,438
2023-12-01	26.150	26.900	25.900	26.600	25.233	2,754,189
2023-11-30	26.160	26.170	25.810	26.150	24.806	2,026,190
2023-11-29	25.820	26.360	25.690	26.170	24.825	4,096,988
2023-11-28	24.670	26.170	24.670	26.060	24.720	6,752,915
2023-11-27	24.400	24.750	24.340	24.700	23.430	1,664,447
2023-11-24	24.540	24.700	24.310	24.490	23.231	1,316,600
2023-11-23	23.910	24.540	23.850	24.500	23.241	1,246,700
2023-11-22	24.370	24.440	23.860	24.010	22.776	1,625,600
2023-11-21	24.810	24.900	24.330	24.370	23.117	1,569,200
2023-11-20	24.880	24.890	24.290	24.800	23.525	1,858,898
2023-11-17	24.400	24.750	24.310	24.660	23.392	876,300
2023-11-16	24.990	25.000	24.500	24.530	23.269	1,530,288
2023-11-15	25.260	25.260	24.970	25.020	23.734	1,018,600
2023-11-14	25.070	25.200	24.800	25.050	23.762	1,529,400
2023-11-13	24.580	25.080	24.490	25.070	23.781	1,530,176
2023-11-10	24.610	24.820	24.520	24.600	23.335	2,319,200
2023-11-09	24.510	24.860	24.510	24.740	23.468	1,284,976
2023-11-08	24.540	24.720	24.490	24.640	23.373	1,176,816
2023-11-07	24.570	24.730	24.360	24.640	23.373	1,202,503
2023-11-06	24.030	24.590	23.990	24.580	23.316	1,933,261
2023-11-03	23.740	24.290	23.690	24.010	22.776	1,260,088
2023-11-02	24.060	24.200	23.680	23.690	22.472	1,020,600
2023-11-01	24.100	24.380	24.000	24.130	22.890	954,100
2023-10-31	24.580	24.650	24.010	24.100	22.861	1,605,561
2023-10-30	24.570	24.810	24.340	24.590	23.326	2,083,278
2023-10-27	24.000	25.130	23.540	24.820	23.544	3,974,001

← NewerPage 12 of 16 · 902 trading daysOlder →

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.