Hangzhou Fortune Gas Cryogenic Group Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 23.290 | 23.680 | 22.910 | 23.640 | 22.756 | 1,135,188 |
| 2025-01-16 | 23.450 | 23.480 | 22.940 | 23.130 | 22.265 | 1,053,988 |
| 2025-01-15 | 23.450 | 23.680 | 23.050 | 23.140 | 22.275 | 1,105,920 |
| 2025-01-14 | 22.770 | 23.470 | 22.610 | 23.440 | 22.564 | 1,402,900 |
| 2025-01-13 | 21.750 | 22.820 | 21.550 | 22.720 | 21.871 | 1,658,800 |
| 2025-01-10 | 22.210 | 22.440 | 22.000 | 22.000 | 21.178 | 1,011,200 |
| 2025-01-09 | 22.140 | 22.580 | 22.120 | 22.210 | 21.380 | 855,300 |
| 2025-01-08 | 22.440 | 22.490 | 21.640 | 22.390 | 21.553 | 1,414,167 |
| 2025-01-07 | 22.010 | 22.600 | 21.920 | 22.370 | 21.534 | 1,480,988 |
| 2025-01-06 | 22.080 | 22.500 | 21.410 | 22.090 | 21.264 | 1,503,235 |
| 2025-01-03 | 22.680 | 23.050 | 22.060 | 22.160 | 21.332 | 1,591,648 |
| 2025-01-02 | 23.060 | 23.580 | 22.650 | 22.850 | 21.996 | 1,617,088 |
| 2024-12-31 | 23.300 | 23.480 | 22.830 | 23.050 | 22.188 | 1,600,700 |
| 2024-12-30 | 23.650 | 23.730 | 23.040 | 23.380 | 22.506 | 1,101,288 |
| 2024-12-27 | 23.790 | 24.110 | 23.410 | 23.670 | 22.785 | 1,279,200 |
| 2024-12-26 | 23.370 | 24.170 | 23.170 | 23.790 | 22.901 | 1,554,035 |
| 2024-12-25 | 23.650 | 23.800 | 22.860 | 23.220 | 22.352 | 1,443,938 |
| 2024-12-24 | 23.470 | 23.830 | 23.400 | 23.790 | 22.901 | 966,900 |
| 2024-12-23 | 24.290 | 24.340 | 23.280 | 23.370 | 22.496 | 1,469,700 |
| 2024-12-20 | 23.980 | 24.380 | 23.740 | 24.270 | 23.363 | 1,071,695 |
| 2024-12-19 | 23.990 | 24.340 | 23.650 | 23.830 | 22.939 | 1,426,900 |
| 2024-12-18 | 23.980 | 24.400 | 23.650 | 24.250 | 23.343 | 1,465,600 |
| 2024-12-17 | 24.810 | 24.990 | 23.850 | 23.980 | 23.084 | 1,523,568 |
| 2024-12-16 | 24.580 | 25.350 | 24.580 | 24.830 | 23.902 | 1,386,832 |
| 2024-12-13 | 25.040 | 25.380 | 24.660 | 24.770 | 23.844 | 1,304,500 |
| 2024-12-12 | 25.390 | 25.390 | 24.950 | 25.260 | 24.316 | 1,348,100 |
| 2024-12-11 | 25.400 | 25.520 | 25.010 | 25.230 | 24.287 | 1,324,200 |
| 2024-12-10 | 26.260 | 26.670 | 25.360 | 25.410 | 24.460 | 3,009,610 |
| 2024-12-09 | 24.800 | 25.860 | 24.730 | 25.720 | 24.758 | 2,795,700 |
| 2024-12-06 | 24.500 | 24.790 | 24.110 | 24.750 | 23.825 | 1,491,500 |
| 2024-12-05 | 24.500 | 24.870 | 24.260 | 24.500 | 23.584 | 1,588,900 |
| 2024-12-04 | 24.960 | 25.000 | 24.300 | 24.600 | 23.680 | 1,444,200 |
| 2024-12-03 | 24.860 | 25.080 | 24.610 | 24.850 | 23.921 | 1,543,100 |
| 2024-12-02 | 24.600 | 25.250 | 24.470 | 24.990 | 24.056 | 2,465,600 |
| 2024-11-29 | 23.650 | 24.650 | 23.650 | 24.480 | 23.565 | 1,971,900 |
| 2024-11-28 | 24.050 | 24.140 | 23.620 | 23.750 | 22.862 | 1,801,500 |
| 2024-11-27 | 23.850 | 24.190 | 23.250 | 24.190 | 23.286 | 2,285,900 |
| 2024-11-26 | 24.730 | 24.880 | 23.800 | 24.000 | 23.103 | 2,798,697 |
| 2024-11-25 | 23.830 | 24.990 | 23.830 | 24.960 | 24.027 | 2,602,900 |
| 2024-11-22 | 24.590 | 25.000 | 23.900 | 23.970 | 23.074 | 1,774,000 |
| 2024-11-21 | 24.600 | 25.120 | 24.350 | 24.550 | 23.632 | 2,037,273 |
| 2024-11-20 | 24.380 | 24.710 | 24.130 | 24.700 | 23.777 | 1,813,200 |
| 2024-11-19 | 23.400 | 24.390 | 23.400 | 24.380 | 23.469 | 2,544,500 |
| 2024-11-18 | 23.900 | 24.120 | 23.130 | 23.400 | 22.525 | 3,241,600 |
| 2024-11-15 | 24.660 | 24.880 | 23.800 | 23.850 | 22.958 | 2,024,800 |
| 2024-11-14 | 25.000 | 26.140 | 24.620 | 24.660 | 23.738 | 2,734,989 |
| 2024-11-13 | 24.790 | 25.230 | 24.050 | 25.220 | 24.277 | 2,796,252 |
| 2024-11-12 | 25.390 | 25.870 | 24.550 | 24.790 | 23.863 | 3,376,814 |
| 2024-11-11 | 24.500 | 25.590 | 24.380 | 25.380 | 24.431 | 3,534,233 |
| 2024-11-08 | 24.420 | 25.440 | 24.390 | 24.470 | 23.555 | 3,846,489 |
| 2024-11-07 | 23.810 | 24.580 | 23.700 | 24.320 | 23.411 | 3,975,005 |
| 2024-11-06 | 24.380 | 24.530 | 23.800 | 23.990 | 23.093 | 3,224,700 |
| 2024-11-05 | 23.970 | 24.480 | 23.580 | 24.390 | 23.478 | 4,599,468 |
| 2024-11-04 | 23.740 | 24.250 | 23.560 | 23.970 | 23.074 | 4,338,065 |
| 2024-11-01 | 24.240 | 24.510 | 23.320 | 23.740 | 22.853 | 6,225,772 |
| 2024-10-31 | 23.470 | 24.910 | 23.010 | 24.580 | 23.661 | 11,541,076 |
| 2024-10-30 | 23.150 | 24.180 | 22.450 | 23.850 | 22.958 | 15,255,430 |
| 2024-10-29 | 22.820 | 22.840 | 22.110 | 22.840 | 21.986 | 11,357,155 |
| 2024-10-28 | 19.420 | 21.200 | 19.400 | 20.760 | 19.984 | 6,038,870 |
| 2024-10-25 | 19.310 | 19.450 | 19.260 | 19.410 | 18.684 | 2,519,500 |
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.