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
2023-07-26	29.350	29.740	28.950	29.200	27.699	847,976
2023-07-25	28.760	29.560	28.760	29.350	27.841	1,299,255
2023-07-24	28.190	29.000	27.780	28.620	27.149	898,500
2023-07-21	28.380	29.180	28.110	28.190	26.741	1,027,605
2023-07-20	28.520	28.720	28.150	28.300	26.845	524,300
2023-07-19	28.800	28.840	28.410	28.500	27.035	579,835
2023-07-18	28.890	29.240	28.410	28.790	27.310	1,066,100
2023-07-17	30.710	30.780	27.970	28.990	27.500	3,136,122
2023-07-14	30.240	31.250	29.880	30.720	29.141	1,715,764
2023-07-13	30.180	30.900	29.660	29.980	28.439	886,400
2023-07-12	30.340	30.590	29.880	29.980	28.439	666,388
2023-07-11	30.060	30.500	29.770	30.360	28.799	643,500
2023-07-10	29.660	30.420	29.580	30.240	28.685	884,374
2023-07-07	30.120	30.120	29.270	29.660	28.135	716,055
2023-07-06	30.120	30.550	29.800	29.910	28.372	888,775
2023-07-05	30.990	30.990	29.990	30.280	28.723	1,199,476
2023-07-04	30.560	31.060	30.400	30.700	29.122	1,293,011
2023-07-03	29.430	31.120	29.400	30.640	29.065	2,354,152
2023-06-30	28.500	30.000	28.400	29.450	27.936	2,205,776
2023-06-29	27.720	29.300	27.500	28.700	27.225	2,185,366
2023-06-28	27.780	27.940	26.980	27.600	26.181	991,516
2023-06-27	26.580	27.970	26.450	27.920	26.485	1,897,735
2023-06-26	27.040	27.090	26.400	26.500	25.138	782,959
2023-06-21	27.170	27.570	26.910	27.090	25.697	712,283
2023-06-20	27.650	27.700	27.180	27.260	25.859	872,594
2023-06-19	27.850	28.150	27.650	27.710	26.286	1,097,533
2023-06-16	28.250	28.330	27.710	28.000	26.561	788,304
2023-06-15	28.200	28.480	28.050	28.390	26.798	697,200
2023-06-14	28.990	29.250	28.210	28.240	26.656	880,200
2023-06-13	28.790	29.420	28.690	29.040	27.411	766,188
2023-06-12	28.800	28.900	28.280	28.770	27.156	647,607
2023-06-09	28.410	29.380	28.230	28.760	27.147	811,823
2023-06-08	29.070	29.230	28.360	28.380	26.788	677,680
2023-06-07	29.200	29.480	28.850	28.970	27.345	668,500
2023-06-06	30.350	30.400	29.070	29.160	27.525	1,340,494
2023-06-05	30.170	31.300	29.760	30.390	28.686	1,646,288
2023-06-02	30.450	31.390	29.990	30.090	28.402	1,414,888
2023-06-01	30.880	31.580	29.900	30.450	28.742	1,700,689
2023-05-31	30.160	31.420	29.810	31.240	29.488	1,510,616
2023-05-30	30.800	31.160	29.770	30.220	28.525	1,137,565
2023-05-29	30.610	31.010	29.880	30.910	29.176	2,571,603
2023-05-26	31.030	31.350	30.640	31.000	29.261	966,200
2023-05-25	31.370	31.830	30.800	31.300	29.545	1,306,422
2023-05-24	31.200	32.070	30.960	31.590	29.818	1,552,282
2023-05-23	31.990	32.840	31.260	31.400	29.639	1,632,364
2023-05-22	32.500	32.500	31.700	32.280	30.470	1,486,939
2023-05-19	33.000	33.330	31.690	32.160	30.356	3,532,640
2023-05-18	33.000	33.880	32.500	33.260	31.395	2,672,521
2023-05-17	32.320	33.370	32.000	33.150	31.291	2,292,818
2023-05-16	33.000	33.590	32.360	32.600	30.772	1,871,634
2023-05-15	32.130	33.900	31.900	33.180	31.319	4,179,380
2023-05-12	33.710	34.400	31.930	32.230	30.422	5,932,931
2023-05-11	33.900	34.400	32.390	33.520	31.640	8,972,936
2023-05-10	31.860	33.000	31.860	33.000	31.149	6,578,309
2023-05-09	30.100	31.230	29.900	30.000	28.317	4,888,957
2023-05-08	29.870	30.300	29.080	29.680	28.015	3,400,640
2023-05-05	29.460	29.970	29.110	29.660	27.997	3,264,223
2023-05-04	29.210	30.100	28.800	29.680	28.015	4,929,330
2023-04-28	29.550	30.240	28.720	29.650	27.987	8,024,068
2023-04-27	27.840	29.370	27.310	29.370	27.723	8,031,339

← NewerPage 14 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.