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
2023-04-26	26.530	27.000	26.350	26.700	25.203	2,191,957
2023-04-25	25.480	26.550	25.200	26.520	25.033	2,442,712
2023-04-24	24.820	26.500	24.260	25.460	24.032	1,670,782
2023-04-21	24.950	25.490	24.650	24.810	23.419	1,249,493
2023-04-20	25.310	25.490	24.650	24.900	23.504	1,668,128
2023-04-19	26.650	26.700	25.750	25.770	24.325	2,145,508
2023-04-18	27.300	27.300	26.670	26.690	25.193	1,304,784
2023-04-17	26.780	27.330	26.580	27.180	25.656	2,797,752
2023-04-14	25.710	27.450	25.660	26.850	25.344	2,782,091
2023-04-13	26.270	26.450	25.810	25.840	24.391	1,400,105
2023-04-12	25.600	26.300	25.400	26.280	24.806	1,866,323
2023-04-11	26.000	26.000	25.370	25.570	24.136	1,223,633
2023-04-10	26.000	26.560	25.910	26.010	24.551	1,628,782
2023-04-07	25.210	26.200	25.210	26.120	24.655	2,330,560
2023-04-06	25.100	25.480	24.760	25.290	23.872	1,347,122
2023-04-04	25.670	25.670	24.980	25.100	23.692	1,574,332
2023-04-03	24.900	25.700	24.880	25.680	24.240	2,152,394
2023-03-31	25.020	25.220	24.890	24.910	23.513	996,398
2023-03-30	25.370	25.500	24.600	24.980	23.579	1,742,173
2023-03-29	25.780	25.780	25.300	25.360	23.938	1,283,149
2023-03-28	25.540	25.800	25.250	25.770	24.325	1,416,891
2023-03-27	26.420	26.520	25.410	25.550	24.117	2,784,230
2023-03-24	26.740	26.740	26.330	26.350	24.872	1,669,895
2023-03-23	26.900	26.900	26.530	26.740	25.240	1,357,573
2023-03-22	27.100	27.480	26.930	27.020	25.505	1,572,537
2023-03-21	26.600	27.080	26.600	26.960	25.448	1,280,830
2023-03-20	27.560	27.560	26.620	26.670	25.174	2,062,057
2023-03-17	27.530	27.770	26.930	27.420	25.882	3,717,946
2023-03-16	26.650	28.550	26.650	27.810	26.250	5,476,224
2023-03-15	26.750	27.130	26.600	26.610	25.118	1,531,748
2023-03-14	26.980	27.010	26.380	26.860	25.354	2,329,384
2023-03-13	26.450	27.240	26.320	27.190	25.665	3,361,017
2023-03-10	26.350	26.860	26.300	26.550	25.061	2,210,131
2023-03-09	27.040	27.120	26.430	26.650	25.155	2,985,795
2023-03-08	27.300	27.460	26.850	26.980	25.467	3,466,255
2023-03-07	27.880	27.900	26.960	27.310	25.778	3,934,074
2023-03-06	28.760	28.880	27.720	27.880	26.316	4,454,503
2023-03-03	29.000	29.300	28.650	28.730	27.119	2,360,572
2023-03-02	28.970	29.560	28.520	29.170	27.534	4,207,180
2023-03-01	28.730	28.910	28.380	28.880	27.260	2,924,532
2023-02-28	28.590	28.870	28.480	28.680	27.071	2,390,782
2023-02-27	29.430	29.430	28.390	28.450	26.854	4,257,561
2023-02-24	29.380	30.370	29.180	29.480	27.827	4,306,974
2023-02-23	29.560	30.400	29.520	29.730	28.063	5,112,039
2023-02-22	29.950	29.980	29.310	29.340	27.694	5,167,475
2023-02-21	30.060	30.500	29.500	30.230	28.535	6,518,452
2023-02-20	30.520	30.740	29.500	30.180	28.487	6,658,349
2023-02-17	30.400	31.470	29.870	30.190	28.497	8,920,693
2023-02-16	31.460	32.490	30.770	30.860	29.129	15,467,398
2023-02-15	28.990	30.680	28.900	30.200	28.506	11,430,357
2023-02-14	29.330	29.340	28.750	29.130	27.496	5,678,486
2023-02-13	29.180	29.850	29.080	29.330	27.685	5,916,724
2023-02-10	29.080	29.800	28.960	29.500	27.846	7,618,261
2023-02-09	28.990	29.500	28.830	29.260	27.619	7,287,399
2023-02-08	29.500	29.980	28.710	29.400	27.751	12,161,484
2023-02-07	29.760	31.200	29.760	30.360	28.657	12,157,790
2023-02-06	30.020	31.490	29.470	29.750	28.081	17,839,008
2023-02-03	35.700	37.370	32.530	32.530	30.706	26,187,251
2023-02-02	35.500	35.760	34.000	35.760	33.754	9,855,235
2023-02-01	31.980	32.510	30.390	32.510	30.687	22,795,448

← NewerPage 15 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.