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
2025-10-20	45.700	47.120	45.600	46.590	45.496	2,347,200
2025-10-17	49.260	49.800	44.960	45.270	44.207	4,835,701
2025-10-16	51.890	52.110	49.750	49.840	48.670	2,431,300
2025-10-15	51.460	52.110	50.680	52.000	50.779	1,809,100
2025-10-14	52.670	54.890	51.380	51.600	50.389	2,679,000
2025-10-13	51.790	52.700	50.600	52.430	51.199	3,427,980
2025-10-10	51.700	55.280	51.010	53.900	52.635	4,890,135
2025-10-09	50.440	52.000	50.430	51.490	50.281	2,866,335
2025-09-30	50.130	51.330	49.570	50.340	49.158	1,801,300
2025-09-29	50.660	50.820	49.600	50.020	48.846	1,944,300
2025-09-26	50.110	52.140	49.610	50.760	49.568	3,459,188
2025-09-25	49.900	50.560	49.810	50.220	49.041	1,679,100
2025-09-24	48.330	50.400	48.330	50.080	48.904	2,219,100
2025-09-23	49.620	50.800	47.810	48.980	47.830	2,306,400
2025-09-22	49.410	49.860	48.820	49.380	48.221	1,407,788
2025-09-19	49.540	50.500	48.880	49.400	48.240	2,028,532
2025-09-18	51.110	51.480	49.020	49.540	48.377	3,251,235
2025-09-17	49.550	51.640	49.110	51.040	49.842	3,142,000
2025-09-16	49.000	49.890	48.400	49.620	48.455	2,368,100
2025-09-15	50.290	50.410	48.930	49.110	47.957	2,740,700
2025-09-12	51.000	51.800	50.410	50.410	49.227	2,576,800
2025-09-11	51.350	51.860	50.490	50.850	49.656	3,363,300
2025-09-10	51.910	52.280	51.090	51.330	50.125	2,392,164
2025-09-09	51.450	52.600	50.790	52.200	50.975	2,754,800
2025-09-08	50.800	52.120	50.670	51.450	50.242	3,165,188
2025-09-05	48.500	50.570	48.200	50.450	49.266	3,283,254
2025-09-04	50.010	50.490	47.000	47.950	46.824	4,326,100
2025-09-03	49.960	50.950	48.900	50.010	48.836	3,370,100
2025-09-02	52.180	53.100	48.940	49.850	48.680	4,959,799
2025-09-01	53.820	53.960	51.640	52.120	50.897	5,131,608
2025-08-29	51.700	55.180	51.150	53.490	52.234	6,411,179
2025-08-28	50.000	51.900	49.820	51.370	50.164	5,497,400
2025-08-27	48.860	51.450	47.450	49.480	48.318	7,392,854
2025-08-26	47.350	48.280	46.630	47.910	46.785	2,892,732
2025-08-25	47.700	48.090	46.310	47.380	46.268	3,673,835
2025-08-22	47.000	48.660	46.950	47.850	46.727	2,481,288
2025-08-21	48.100	48.340	46.730	46.990	45.887	2,239,035
2025-08-20	47.210	48.760	46.580	48.120	46.990	3,036,076
2025-08-19	46.320	47.650	46.030	47.460	46.346	2,703,217
2025-08-18	45.230	47.140	45.020	46.580	45.487	3,724,799
2025-08-15	43.810	45.770	43.800	45.220	44.158	2,846,200
2025-08-14	45.370	45.470	43.780	43.800	42.772	3,242,022
2025-08-13	46.090	46.150	44.750	45.490	44.422	3,544,082
2025-08-12	44.220	46.180	43.750	46.140	45.057	5,151,071
2025-08-11	43.490	44.290	43.480	44.180	43.143	2,603,471
2025-08-08	43.640	44.380	43.300	43.470	42.450	2,888,250
2025-08-07	43.980	44.400	43.230	43.400	42.381	2,396,854
2025-08-06	43.260	43.990	43.030	43.720	42.694	2,634,270
2025-08-05	43.810	44.410	43.120	43.410	42.391	3,215,988
2025-08-04	43.580	45.180	43.250	43.770	42.743	4,420,649
2025-08-01	45.390	46.100	43.380	43.800	42.772	6,826,184
2025-07-31	41.260	45.390	41.030	45.390	44.324	7,049,903
2025-07-30	40.810	41.300	40.420	41.260	40.291	1,742,288
2025-07-29	41.130	41.510	40.920	41.000	40.038	1,763,897
2025-07-28	40.610	41.640	40.610	41.230	40.262	2,180,790
2025-07-25	40.500	40.940	39.900	40.540	39.588	2,916,418
2025-07-24	41.140	41.680	40.300	40.620	39.666	3,332,000
2025-07-23	42.300	42.340	41.000	41.140	40.174	3,193,998
2025-07-22	41.500	43.200	41.400	42.550	41.551	3,929,200
2025-07-21	41.630	42.090	40.960	41.650	40.672	2,919,100

← NewerPage 5 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.