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
2026-04-17	42.320	43.050	42.180	42.830	41.825	1,206,850
2026-04-16	41.800	42.760	41.300	42.600	41.600	1,551,659
2026-04-15	41.510	42.210	41.280	41.560	40.584	1,271,800
2026-04-14	41.280	41.490	40.810	41.270	40.301	1,170,800
2026-04-13	42.400	42.400	40.930	40.960	39.998	1,955,779
2026-04-10	42.170	43.060	42.170	42.400	41.405	1,213,800
2026-04-09	42.020	42.500	41.820	41.900	40.916	1,147,779
2026-04-08	41.030	42.650	41.030	42.410	41.414	2,096,840
2026-04-07	39.590	40.520	39.590	40.220	39.276	1,359,600
2026-04-03	39.970	40.590	38.880	39.580	38.651	1,523,500
2026-04-02	40.510	40.880	39.880	40.040	39.100	1,253,400
2026-04-01	41.130	41.300	40.530	40.740	39.784	1,091,800
2026-03-31	40.700	41.510	40.110	40.270	39.325	1,425,800
2026-03-30	39.980	41.910	39.810	40.930	39.969	1,253,100
2026-03-27	40.000	40.640	39.900	40.530	39.579	1,035,300
2026-03-26	40.610	41.160	40.130	40.370	39.422	1,084,700
2026-03-25	40.190	41.520	40.180	40.610	39.657	1,846,400
2026-03-24	39.110	40.140	38.510	40.020	39.081	1,957,200
2026-03-23	40.600	41.070	38.000	38.490	37.586	3,811,980
2026-03-20	41.800	42.390	41.150	41.170	40.204	1,370,300
2026-03-19	43.010	43.170	41.720	41.800	40.819	1,706,400
2026-03-18	42.800	43.540	42.630	43.500	42.479	1,052,700
2026-03-17	43.920	44.010	42.700	42.850	41.844	1,541,100
2026-03-16	42.710	43.840	42.390	43.800	42.772	1,639,100
2026-03-13	42.200	43.270	42.200	42.700	41.698	1,250,000
2026-03-12	43.680	43.760	42.050	42.540	41.541	1,864,400
2026-03-11	44.300	44.370	43.430	43.610	42.586	1,480,700
2026-03-10	43.610	44.530	43.610	44.220	43.182	1,788,699
2026-03-09	43.880	43.880	41.700	43.040	42.030	3,248,900
2026-03-06	45.200	46.180	44.800	44.970	43.914	2,354,600
2026-03-05	46.700	47.270	45.010	45.450	44.383	2,468,500
2026-03-04	45.780	46.970	45.620	46.000	44.920	1,889,800
2026-03-03	47.740	49.300	46.100	46.100	45.018	3,612,300
2026-03-02	49.740	50.180	46.160	47.540	46.424	6,148,400
2026-02-27	51.510	51.870	50.050	50.340	49.158	2,285,400
2026-02-26	50.220	52.000	50.220	51.750	50.535	2,362,690
2026-02-25	49.120	50.330	48.690	50.100	48.924	2,388,800
2026-02-24	48.760	49.570	48.530	49.050	47.899	1,790,188
2026-02-13	48.550	49.480	48.400	48.630	47.488	1,573,600
2026-02-12	48.070	48.750	47.410	48.590	47.449	1,761,702
2026-02-11	47.880	48.330	47.510	48.020	46.893	1,342,500
2026-02-10	47.700	48.170	47.600	47.950	46.824	996,100
2026-02-09	47.000	47.950	46.540	47.850	46.727	1,689,900
2026-02-06	46.290	47.850	45.900	46.910	45.809	1,525,600
2026-02-05	47.860	48.120	46.210	46.350	45.262	1,744,200
2026-02-04	47.950	48.370	47.450	47.860	46.737	1,990,800
2026-02-03	48.400	48.600	47.530	48.150	47.020	2,205,600
2026-02-02	48.120	49.640	47.700	47.700	46.580	3,846,602
2026-01-30	47.650	49.900	47.530	48.300	47.166	5,989,885
2026-01-29	44.310	47.300	44.200	45.800	44.725	3,097,480
2026-01-28	45.800	46.700	44.220	44.660	43.612	2,810,000
2026-01-27	46.920	47.110	44.900	45.960	44.881	2,506,513
2026-01-26	48.110	48.590	46.630	47.050	45.946	2,909,600
2026-01-23	48.730	49.140	47.700	48.590	47.449	2,507,688
2026-01-22	48.880	49.690	48.000	49.080	47.928	2,450,805
2026-01-21	48.760	49.030	47.300	48.880	47.733	3,271,054
2026-01-20	47.000	50.190	46.500	49.250	48.094	4,451,622
2026-01-19	45.800	47.290	45.760	46.630	45.535	2,465,800
2026-01-16	45.450	46.080	45.000	45.780	44.705	1,887,600
2026-01-15	44.270	45.680	44.080	45.200	44.139	1,983,500

← NewerPage 3 of 16 · 901 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.