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
2025-07-21	41.630	42.090	40.960	41.650	40.672	2,919,100
2025-07-18	42.760	43.000	41.330	41.900	40.916	3,555,700
2025-07-17	41.730	43.390	41.520	42.760	41.756	3,968,820
2025-07-16	41.200	42.900	41.170	42.150	41.161	5,824,847
2025-07-15	38.880	41.990	38.490	40.970	40.008	7,140,737
2025-07-14	37.990	39.580	37.650	38.570	37.665	4,129,194
2025-07-11	36.800	38.680	36.510	38.460	37.557	4,052,852
2025-07-10	36.710	37.380	36.280	36.670	35.809	1,579,071
2025-07-09	37.200	37.620	36.700	36.990	36.122	1,613,447
2025-07-08	36.340	37.550	36.040	37.170	36.297	2,566,588
2025-07-07	34.990	36.700	34.850	36.530	35.672	2,889,000
2025-07-04	35.800	35.830	34.870	35.010	34.188	1,866,368
2025-07-03	35.800	36.620	35.520	35.640	34.803	2,021,400
2025-07-02	36.960	37.420	35.560	35.800	34.960	2,739,711
2025-07-01	35.700	37.300	35.360	36.990	36.122	3,755,255
2025-06-30	33.810	35.860	33.810	35.550	34.715	3,870,124
2025-06-27	33.980	34.350	33.530	33.890	33.094	1,226,117
2025-06-26	34.290	34.290	33.210	33.790	32.997	1,545,100
2025-06-25	34.010	34.530	33.750	34.190	33.387	1,888,400
2025-06-24	33.010	34.700	32.570	33.980	33.182	2,493,700
2025-06-23	32.190	32.890	32.190	32.710	31.942	1,612,500
2025-06-20	32.810	33.090	32.190	32.330	31.571	1,217,300
2025-06-19	33.010	33.650	32.560	32.710	31.942	1,984,500
2025-06-18	34.150	34.150	32.630	33.100	32.323	2,803,800
2025-06-17	34.530	35.170	33.760	33.790	32.997	1,939,980
2025-06-16	34.870	35.200	33.970	35.100	33.788	2,771,647
2025-06-13	34.630	35.060	33.820	34.980	33.672	2,907,486
2025-06-12	34.750	35.550	34.650	34.870	33.566	1,653,600
2025-06-11	34.810	35.480	34.640	34.740	33.441	2,052,600
2025-06-10	35.700	35.800	34.360	34.800	33.499	3,008,700
2025-06-09	35.990	36.380	35.350	35.860	34.519	2,828,000
2025-06-06	36.310	36.990	35.510	35.710	34.375	3,698,900
2025-06-05	34.610	37.710	34.050	36.560	35.193	5,168,362
2025-06-04	33.110	35.300	33.020	34.610	33.316	3,218,700
2025-06-03	33.110	33.450	32.550	33.210	31.968	1,760,750
2025-05-30	33.490	33.720	32.940	33.350	32.103	1,931,100
2025-05-29	33.000	33.610	32.910	33.490	32.238	1,731,200
2025-05-28	32.360	33.480	32.270	33.140	31.901	1,905,978
2025-05-27	32.700	33.080	32.200	32.530	31.314	1,750,100
2025-05-26	32.000	33.030	31.930	32.860	31.632	2,580,600
2025-05-23	32.140	32.780	32.050	32.060	30.861	2,552,900
2025-05-22	32.070	32.420	31.620	31.660	30.476	2,073,600
2025-05-21	32.650	33.340	31.920	32.110	30.910	2,654,491
2025-05-20	32.910	32.920	32.390	32.650	31.429	2,619,920
2025-05-19	32.800	33.250	32.260	33.040	31.805	3,125,591
2025-05-16	33.050	33.780	32.860	32.920	31.689	3,260,000
2025-05-15	33.670	34.580	32.800	33.050	31.814	6,063,900
2025-05-14	31.330	33.750	31.210	33.710	32.450	6,620,930
2025-05-13	31.670	31.970	31.130	31.550	30.371	2,885,300
2025-05-12	31.800	32.490	31.340	31.530	30.351	4,240,600
2025-05-09	30.700	32.640	30.600	32.000	30.804	5,961,700
2025-05-08	31.000	31.100	30.400	30.840	29.687	3,590,762
2025-05-07	30.500	31.090	30.410	31.080	29.918	4,683,400
2025-05-06	29.980	30.680	29.620	30.580	29.437	8,155,143
2025-04-30	30.660	31.160	29.900	29.980	28.859	5,217,617
2025-04-29	29.790	30.960	29.610	30.420	29.283	5,700,400
2025-04-28	30.000	30.720	29.550	29.750	28.638	6,116,788
2025-04-25	29.550	30.280	29.280	29.700	28.590	6,922,155
2025-04-24	28.920	30.230	28.720	29.880	28.763	9,846,845
2025-04-23	28.330	30.150	28.030	28.630	27.560	12,517,188

← NewerPage 6 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.