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
2023-10-26	24.800	25.180	24.500	25.150	23.857	1,674,532
2023-10-25	24.020	25.150	24.000	24.820	23.544	2,127,567
2023-10-24	23.190	24.180	23.170	23.900	22.671	2,049,098
2023-10-23	23.560	24.290	23.050	23.120	21.931	2,068,888
2023-10-20	24.640	24.920	24.020	24.040	22.804	1,612,700
2023-10-19	24.670	25.280	24.500	24.820	23.544	1,647,015
2023-10-18	25.310	25.400	24.230	24.950	23.667	2,781,425
2023-10-17	26.080	26.080	25.210	25.660	24.341	2,046,713
2023-10-16	25.350	26.140	24.520	26.080	24.739	4,254,715
2023-10-13	27.370	27.520	25.480	25.480	24.170	6,333,054
2023-10-12	28.410	28.520	26.770	27.360	25.954	5,468,612
2023-10-11	28.300	28.860	28.060	28.660	27.187	8,603,764
2023-10-10	27.700	30.280	27.530	29.100	27.604	10,150,808
2023-10-09	27.210	27.700	27.210	27.530	26.115	1,151,911
2023-09-28	27.000	27.550	26.960	27.250	25.849	873,053
2023-09-27	27.280	27.670	26.930	27.000	25.612	1,312,788
2023-09-26	27.110	27.430	26.690	27.240	25.840	836,114
2023-09-25	28.000	28.050	27.050	27.110	25.716	1,277,240
2023-09-22	27.630	28.350	27.590	28.100	26.655	963,887
2023-09-21	27.670	28.040	27.420	27.620	26.200	816,900
2023-09-20	27.600	27.920	27.480	27.730	26.304	821,064
2023-09-19	27.560	28.250	27.190	27.700	26.276	1,013,100
2023-09-18	27.280	27.950	27.050	27.540	26.124	664,040
2023-09-15	27.000	28.020	26.930	27.350	25.944	1,294,740
2023-09-14	27.640	27.740	27.010	27.080	25.688	716,326
2023-09-13	27.460	27.660	27.120	27.540	26.124	831,700
2023-09-12	27.580	27.710	27.300	27.470	26.058	632,400
2023-09-11	27.910	28.050	27.420	27.710	26.286	730,100
2023-09-08	27.710	27.980	27.560	27.910	26.475	507,835
2023-09-07	28.680	28.680	27.790	27.820	26.390	1,080,500
2023-09-06	28.570	28.890	28.420	28.530	27.063	791,110
2023-09-05	29.140	29.420	28.700	28.840	27.357	717,235
2023-09-04	29.320	29.480	28.620	29.260	27.756	1,345,735
2023-09-01	30.000	30.000	28.900	29.150	27.651	1,115,086
2023-08-31	29.510	29.990	29.370	29.800	28.268	1,334,914
2023-08-30	29.500	30.000	29.060	29.500	27.984	1,531,655
2023-08-29	28.200	29.660	28.000	29.660	28.135	2,563,245
2023-08-28	28.980	29.220	27.610	28.000	26.561	3,509,885
2023-08-25	26.500	28.280	26.500	27.300	25.897	2,169,923
2023-08-24	26.190	26.400	25.550	26.320	24.967	677,840
2023-08-23	26.510	26.750	26.130	26.260	24.910	531,952
2023-08-22	27.680	27.810	26.220	26.670	25.299	961,600
2023-08-21	27.330	28.120	27.330	27.670	26.248	825,676
2023-08-18	27.060	28.090	26.820	27.330	25.925	1,053,147
2023-08-17	26.520	27.250	26.220	27.060	25.669	778,141
2023-08-16	27.000	27.000	26.400	26.510	25.147	693,564
2023-08-15	27.550	27.870	26.710	26.860	25.479	754,988
2023-08-14	27.560	27.600	26.910	27.550	26.134	664,888
2023-08-11	28.310	28.310	27.770	27.800	26.371	783,600
2023-08-10	27.550	28.540	27.550	28.520	27.054	1,326,688
2023-08-09	28.140	28.170	27.550	27.710	26.286	421,476
2023-08-08	28.190	28.660	27.810	28.140	26.693	406,276
2023-08-07	28.230	28.520	27.880	28.120	26.674	594,900
2023-08-04	28.420	28.630	28.200	28.230	26.779	417,487
2023-08-03	28.690	28.690	28.280	28.420	26.959	495,688
2023-08-02	28.100	28.750	28.100	28.700	27.225	587,176
2023-08-01	28.700	28.700	27.960	28.320	26.864	1,021,364
2023-07-31	28.740	28.970	27.650	28.800	27.319	1,187,593
2023-07-28	28.850	29.380	28.280	28.850	27.367	1,070,932
2023-07-27	29.390	29.740	28.910	29.230	27.727	653,900

← NewerPage 13 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.