Hangzhou Fortune Gas Cryogenic Group Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 27.940 | 27.940 | 27.250 | 27.940 | 26.895 | 4,863,027 |
| 2025-04-21 | 23.560 | 25.420 | 23.400 | 25.400 | 24.450 | 3,978,922 |
| 2025-04-18 | 22.820 | 23.820 | 22.700 | 23.530 | 22.650 | 1,721,800 |
| 2025-04-17 | 22.500 | 23.100 | 22.490 | 22.900 | 22.044 | 923,900 |
| 2025-04-16 | 23.160 | 23.200 | 22.270 | 22.620 | 21.774 | 1,460,300 |
| 2025-04-15 | 22.830 | 23.250 | 22.670 | 23.200 | 22.333 | 1,280,000 |
| 2025-04-14 | 22.800 | 23.080 | 22.640 | 22.790 | 21.938 | 1,164,700 |
| 2025-04-11 | 22.450 | 23.350 | 22.450 | 22.540 | 21.697 | 1,531,300 |
| 2025-04-10 | 21.990 | 23.000 | 21.990 | 22.630 | 21.784 | 2,503,100 |
| 2025-04-09 | 20.990 | 21.850 | 20.200 | 21.660 | 20.850 | 2,565,600 |
| 2025-04-08 | 22.860 | 23.340 | 21.270 | 21.710 | 20.898 | 3,674,488 |
| 2025-04-07 | 24.300 | 24.800 | 23.000 | 23.000 | 22.140 | 2,511,800 |
| 2025-04-03 | 25.910 | 26.340 | 25.260 | 25.560 | 24.604 | 2,301,800 |
| 2025-04-02 | 25.710 | 26.870 | 25.710 | 26.210 | 25.230 | 2,560,900 |
| 2025-04-01 | 25.080 | 26.100 | 25.080 | 25.710 | 24.749 | 2,244,288 |
| 2025-03-31 | 24.960 | 25.250 | 24.460 | 25.110 | 24.171 | 1,672,133 |
| 2025-03-28 | 25.300 | 25.580 | 24.940 | 24.990 | 24.056 | 1,534,800 |
| 2025-03-27 | 25.500 | 25.500 | 24.960 | 25.140 | 24.200 | 1,340,491 |
| 2025-03-26 | 25.300 | 25.630 | 25.020 | 25.330 | 24.383 | 1,430,200 |
| 2025-03-25 | 25.310 | 25.670 | 24.910 | 25.150 | 24.210 | 1,391,888 |
| 2025-03-24 | 25.880 | 25.980 | 24.880 | 25.390 | 24.441 | 2,475,100 |
| 2025-03-21 | 26.300 | 26.550 | 25.740 | 25.820 | 24.855 | 2,267,700 |
| 2025-03-20 | 26.150 | 26.700 | 25.940 | 26.350 | 25.365 | 2,067,000 |
| 2025-03-19 | 26.070 | 26.540 | 25.860 | 25.930 | 24.961 | 2,086,467 |
| 2025-03-18 | 25.720 | 26.080 | 25.480 | 26.070 | 25.095 | 1,534,485 |
| 2025-03-17 | 25.450 | 25.840 | 25.330 | 25.780 | 24.816 | 2,167,228 |
| 2025-03-14 | 25.280 | 25.550 | 24.990 | 25.460 | 24.508 | 2,621,200 |
| 2025-03-13 | 25.360 | 25.500 | 24.800 | 25.240 | 24.296 | 1,883,688 |
| 2025-03-12 | 25.390 | 25.610 | 25.160 | 25.390 | 24.441 | 1,997,500 |
| 2025-03-11 | 24.850 | 25.500 | 24.630 | 25.390 | 24.441 | 2,687,299 |
| 2025-03-10 | 24.460 | 25.380 | 24.360 | 25.100 | 24.162 | 2,943,028 |
| 2025-03-07 | 24.330 | 24.440 | 24.050 | 24.360 | 23.449 | 1,285,938 |
| 2025-03-06 | 24.260 | 24.620 | 24.210 | 24.300 | 23.392 | 1,659,838 |
| 2025-03-05 | 24.200 | 24.390 | 23.910 | 24.160 | 23.257 | 1,105,100 |
| 2025-03-04 | 23.820 | 24.380 | 23.720 | 24.250 | 23.343 | 1,653,200 |
| 2025-03-03 | 24.450 | 24.560 | 23.770 | 23.820 | 22.930 | 2,975,500 |
| 2025-02-28 | 24.550 | 24.960 | 24.280 | 24.400 | 23.488 | 2,540,200 |
| 2025-02-27 | 24.300 | 25.300 | 24.170 | 24.710 | 23.786 | 3,147,800 |
| 2025-02-26 | 23.630 | 24.590 | 23.630 | 24.300 | 23.392 | 2,513,000 |
| 2025-02-25 | 23.790 | 23.970 | 23.620 | 23.690 | 22.804 | 1,443,500 |
| 2025-02-24 | 24.000 | 24.200 | 23.600 | 23.850 | 22.958 | 2,157,200 |
| 2025-02-21 | 24.020 | 24.250 | 23.910 | 23.960 | 23.064 | 1,767,200 |
| 2025-02-20 | 23.700 | 24.480 | 23.660 | 24.140 | 23.238 | 2,908,600 |
| 2025-02-19 | 22.760 | 23.720 | 22.730 | 23.690 | 22.804 | 2,721,067 |
| 2025-02-18 | 23.100 | 23.580 | 22.630 | 22.700 | 21.851 | 2,066,000 |
| 2025-02-17 | 22.860 | 23.030 | 22.640 | 23.030 | 22.169 | 1,675,915 |
| 2025-02-14 | 22.920 | 23.070 | 22.620 | 22.700 | 21.851 | 1,995,700 |
| 2025-02-13 | 23.040 | 23.510 | 22.820 | 22.880 | 22.025 | 2,250,076 |
| 2025-02-12 | 22.920 | 23.160 | 22.910 | 23.130 | 22.265 | 1,567,676 |
| 2025-02-11 | 22.870 | 23.100 | 22.640 | 23.040 | 22.179 | 1,772,400 |
| 2025-02-10 | 22.950 | 23.080 | 22.650 | 22.870 | 22.015 | 1,856,700 |
| 2025-02-07 | 23.000 | 23.240 | 22.660 | 22.960 | 22.102 | 2,290,400 |
| 2025-02-06 | 22.450 | 22.940 | 22.050 | 22.890 | 22.034 | 2,200,700 |
| 2025-02-05 | 23.450 | 23.450 | 22.360 | 22.450 | 21.611 | 3,528,488 |
| 2025-01-27 | 23.480 | 23.830 | 23.160 | 23.420 | 22.544 | 2,687,300 |
| 2025-01-24 | 24.850 | 24.850 | 23.130 | 23.450 | 22.573 | 4,505,600 |
| 2025-01-23 | 24.750 | 25.360 | 24.560 | 24.930 | 23.998 | 3,106,938 |
| 2025-01-22 | 24.470 | 24.780 | 24.220 | 24.730 | 23.805 | 2,137,672 |
| 2025-01-21 | 24.330 | 24.500 | 23.720 | 24.300 | 23.392 | 1,247,311 |
| 2025-01-20 | 23.670 | 24.380 | 23.670 | 24.080 | 23.180 | 1,247,738 |
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.