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
2026-07-16	32.000	32.470	31.750	31.800	31.800	787,000
2026-07-15	31.800	32.490	31.600	32.280	32.280	834,900
2026-07-14	31.980	32.390	30.900	31.730	31.730	1,526,700
2026-07-13	33.550	34.520	32.000	32.390	32.390	1,581,600
2026-07-10	33.230	33.820	33.110	33.210	33.210	1,435,100
2026-07-09	34.460	34.750	32.340	33.600	33.600	2,485,600
2026-07-08	35.570	35.830	34.680	34.760	34.760	1,534,400
2026-07-07	37.510	37.970	35.760	35.850	35.850	1,716,300
2026-07-06	39.190	39.230	37.570	37.760	37.760	2,133,800
2026-07-03	38.150	39.470	37.730	38.810	38.810	3,380,900
2026-07-02	36.960	38.550	36.500	37.870	37.870	4,630,386
2026-07-01	33.930	37.290	33.700	37.290	37.290	2,717,003
2026-06-30	33.810	34.510	33.560	33.900	33.900	1,062,785
2026-06-29	34.070	34.400	33.110	34.020	34.020	1,221,400
2026-06-26	34.810	34.810	33.880	34.050	34.050	1,055,900
2026-06-25	35.570	35.600	34.370	34.900	34.900	1,411,700
2026-06-24	36.100	36.100	34.900	35.570	35.570	1,630,100
2026-06-23	35.700	36.860	35.320	36.240	36.240	2,204,447
2026-06-22	35.500	35.980	34.980	35.700	35.700	2,043,300
2026-06-18	33.790	36.500	33.210	35.590	35.590	3,007,001
2026-06-17	34.300	34.640	33.620	33.790	33.790	1,198,100
2026-06-16	35.010	35.420	34.430	34.930	34.110	1,395,376
2026-06-15	35.510	36.500	34.980	35.150	34.325	1,939,800
2026-06-12	34.780	34.940	34.100	34.660	33.846	1,514,200
2026-06-11	34.260	34.680	33.610	34.440	33.632	1,711,300
2026-06-10	33.550	36.200	33.550	34.680	33.866	2,434,592
2026-06-09	33.360	34.440	33.250	34.000	33.202	1,098,300
2026-06-08	34.040	34.310	32.610	33.390	32.606	1,596,490
2026-06-05	35.120	35.470	34.410	34.560	33.749	1,365,500
2026-06-04	34.700	35.240	34.300	35.150	34.325	1,574,700
2026-06-03	34.600	35.050	34.340	34.780	33.964	1,212,600
2026-06-02	35.210	35.510	34.370	34.600	33.788	1,128,310
2026-06-01	34.380	35.410	34.380	35.210	34.383	947,400
2026-05-29	35.140	35.860	34.510	34.720	33.905	940,647
2026-05-28	35.020	35.530	34.440	35.380	34.549	1,047,792
2026-05-27	36.380	36.380	34.900	35.000	34.178	1,663,700
2026-05-26	37.010	37.200	35.920	36.380	35.526	1,245,200
2026-05-25	37.390	37.550	36.730	37.020	36.151	1,124,400
2026-05-22	36.650	37.580	36.550	37.370	36.493	1,166,300
2026-05-21	37.790	38.160	36.500	36.560	35.702	1,624,100
2026-05-20	38.590	38.590	37.370	37.720	36.835	1,619,400
2026-05-19	38.330	38.590	37.860	38.450	37.547	1,036,892
2026-05-18	39.490	39.490	38.050	38.350	37.450	1,767,200
2026-05-15	38.460	40.200	38.400	39.410	38.485	2,355,247
2026-05-14	38.710	39.080	37.990	38.500	37.596	1,370,700
2026-05-13	38.500	38.870	37.770	38.600	37.694	1,415,500
2026-05-12	39.600	39.600	38.250	38.370	37.469	1,452,402
2026-05-11	39.110	39.800	38.620	39.540	38.612	1,964,667
2026-05-08	39.420	39.630	39.040	39.170	38.251	1,364,113
2026-05-07	39.150	39.480	38.940	39.390	38.465	1,602,092
2026-05-06	38.860	39.180	38.710	38.870	37.958	1,852,480
2026-04-30	39.140	39.380	38.700	38.900	37.987	1,877,838
2026-04-29	39.700	39.700	38.650	39.200	38.280	2,975,161
2026-04-28	38.200	41.620	37.810	40.610	39.657	3,695,008
2026-04-27	38.220	39.000	37.620	38.580	37.674	2,165,492
2026-04-24	37.680	39.600	37.680	38.370	37.469	4,414,313
2026-04-23	41.050	41.080	39.800	40.290	39.344	1,901,540
2026-04-22	41.970	41.980	40.470	41.050	40.086	2,161,600
2026-04-21	42.910	42.950	41.790	42.030	41.043	1,712,900
2026-04-20	42.980	43.560	42.600	43.100	42.088	1,467,600

← NewerPage 2 of 2 · 120 trading days

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.