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
2026-01-14	45.420	45.760	44.000	44.560	43.514	3,486,478
2026-01-13	45.450	46.600	44.540	45.410	44.344	2,919,747
2026-01-12	45.500	45.680	44.200	45.360	44.295	3,614,359
2026-01-09	43.610	45.200	43.500	45.190	44.129	3,835,200
2026-01-08	43.450	44.280	43.190	43.600	42.577	2,328,759
2026-01-07	42.700	43.660	42.530	43.460	42.440	2,791,888
2026-01-06	42.750	43.110	42.390	42.760	41.756	2,693,766
2026-01-05	43.180	43.850	42.950	42.970	41.961	2,253,625
2025-12-31	43.200	43.390	42.500	42.820	41.815	1,652,420
2025-12-30	43.150	44.000	42.900	43.200	42.186	2,494,537
2025-12-29	43.350	43.350	42.590	43.100	42.088	2,102,142
2025-12-26	42.010	43.560	41.810	43.370	42.352	3,996,942
2025-12-25	41.080	42.430	40.810	42.290	41.297	2,731,500
2025-12-24	40.650	41.350	40.240	41.180	40.213	2,164,800
2025-12-23	40.900	40.970	40.260	40.530	39.579	1,920,143
2025-12-22	41.320	41.640	40.610	40.880	39.920	2,503,042
2025-12-19	40.070	41.120	40.010	41.120	40.155	2,210,264
2025-12-18	40.810	40.870	39.890	39.900	38.963	2,470,902
2025-12-17	40.210	41.190	39.990	41.020	40.057	2,729,836
2025-12-16	42.350	42.960	40.500	40.500	39.549	3,869,806
2025-12-15	42.090	43.750	41.690	42.580	41.580	5,611,000
2025-12-12	40.740	42.830	40.150	42.790	41.786	6,705,669
2025-12-11	39.700	41.250	38.890	40.770	39.813	6,762,761
2025-12-10	38.820	39.350	38.300	39.320	38.397	2,394,920
2025-12-09	38.310	39.100	38.310	38.440	37.538	1,793,300
2025-12-08	38.280	38.930	38.170	38.510	37.606	1,960,641
2025-12-05	37.700	38.200	37.380	38.160	37.264	999,914
2025-12-04	37.750	38.250	37.530	37.790	36.903	1,076,370
2025-12-03	37.990	38.310	37.710	37.920	37.030	1,154,070
2025-12-02	38.300	38.340	37.920	38.000	37.108	968,800
2025-12-01	38.380	38.520	38.150	38.240	37.342	1,242,800
2025-11-28	38.020	38.850	37.860	38.440	37.538	2,217,900
2025-11-27	38.000	38.340	37.630	38.000	37.108	951,000
2025-11-26	38.010	38.300	37.780	37.820	36.932	954,100
2025-11-25	37.900	38.560	37.670	38.060	37.167	1,417,071
2025-11-24	37.080	37.970	36.850	37.640	36.756	1,644,500
2025-11-21	38.080	38.340	36.880	36.880	36.014	2,307,400
2025-11-20	38.780	39.440	38.070	38.260	37.362	1,661,700
2025-11-19	39.470	39.580	38.400	38.650	37.743	2,376,663
2025-11-18	38.830	40.280	38.710	39.460	38.534	3,108,358
2025-11-17	40.400	40.430	38.900	38.980	38.065	2,456,435
2025-11-14	40.200	41.120	40.010	40.310	39.364	2,212,520
2025-11-13	39.850	40.500	39.330	40.400	39.452	2,430,800
2025-11-12	39.880	39.900	39.430	39.610	38.680	1,982,220
2025-11-11	40.190	40.300	39.810	39.960	39.022	1,847,000
2025-11-10	40.230	40.510	40.070	40.230	39.286	2,081,960
2025-11-07	39.880	40.550	39.810	40.310	39.364	2,143,460
2025-11-06	40.000	40.390	39.880	40.250	39.305	2,642,100
2025-11-05	38.880	40.590	38.740	40.150	39.208	3,689,020
2025-11-04	40.410	40.470	38.930	39.220	38.299	3,347,540
2025-11-03	41.900	42.280	39.380	40.430	39.481	5,831,120
2025-10-31	41.960	42.680	41.650	41.930	40.946	2,829,182
2025-10-30	43.010	43.390	41.820	41.940	40.955	3,951,751
2025-10-29	43.100	43.890	41.950	43.010	42.000	5,808,782
2025-10-28	46.280	47.060	44.020	44.570	43.524	4,273,232
2025-10-27	45.610	46.500	45.500	46.400	45.311	3,516,488
2025-10-24	46.220	46.700	45.450	45.500	44.432	2,765,800
2025-10-23	46.420	46.770	45.350	46.020	44.940	1,563,700
2025-10-22	45.970	47.000	45.350	46.770	45.672	1,879,500
2025-10-21	46.700	47.100	45.520	46.190	45.106	2,632,900

← NewerPage 4 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.