Hangzhou Fortune Gas Cryogenic Group Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 19.080 | 19.450 | 19.000 | 19.360 | 18.636 | 1,994,400 |
| 2024-10-23 | 19.060 | 19.330 | 18.960 | 19.250 | 18.530 | 2,630,100 |
| 2024-10-22 | 18.880 | 19.180 | 18.760 | 19.130 | 18.415 | 3,119,300 |
| 2024-10-21 | 18.520 | 18.990 | 18.490 | 18.920 | 18.213 | 4,966,500 |
| 2024-10-18 | 17.980 | 18.680 | 17.910 | 18.500 | 17.808 | 3,052,175 |
| 2024-10-17 | 18.070 | 18.260 | 17.960 | 18.000 | 17.327 | 2,288,200 |
| 2024-10-16 | 18.160 | 18.470 | 17.910 | 18.100 | 17.423 | 2,430,500 |
| 2024-10-15 | 18.390 | 18.760 | 18.200 | 18.270 | 17.587 | 3,808,488 |
| 2024-10-14 | 18.550 | 18.700 | 17.830 | 18.480 | 17.789 | 3,010,096 |
| 2024-10-11 | 19.080 | 19.080 | 18.190 | 18.350 | 17.664 | 2,457,288 |
| 2024-10-10 | 19.100 | 19.800 | 18.840 | 19.150 | 18.434 | 2,511,088 |
| 2024-10-09 | 20.820 | 20.820 | 19.040 | 19.160 | 18.444 | 4,651,000 |
| 2024-10-08 | 22.600 | 22.760 | 20.290 | 21.160 | 20.369 | 8,114,555 |
| 2024-09-30 | 19.530 | 20.750 | 19.220 | 20.690 | 19.917 | 4,461,788 |
| 2024-09-27 | 18.450 | 19.200 | 18.450 | 18.950 | 18.242 | 1,783,288 |
| 2024-09-26 | 17.890 | 18.320 | 17.700 | 18.320 | 17.635 | 1,712,100 |
| 2024-09-25 | 17.860 | 18.370 | 17.650 | 17.820 | 17.154 | 2,471,200 |
| 2024-09-24 | 17.240 | 17.770 | 17.010 | 17.710 | 17.048 | 2,294,000 |
| 2024-09-23 | 17.370 | 17.520 | 17.010 | 17.120 | 16.480 | 986,000 |
| 2024-09-20 | 17.420 | 17.600 | 17.120 | 17.340 | 16.692 | 933,000 |
| 2024-09-19 | 17.370 | 17.670 | 17.200 | 17.440 | 16.788 | 1,215,076 |
| 2024-09-18 | 17.300 | 17.350 | 16.810 | 17.290 | 16.644 | 1,169,500 |
| 2024-09-13 | 17.800 | 17.890 | 17.200 | 17.200 | 16.557 | 1,357,600 |
| 2024-09-12 | 18.000 | 18.180 | 17.660 | 17.740 | 17.077 | 1,414,900 |
| 2024-09-11 | 17.720 | 17.970 | 17.460 | 17.910 | 17.240 | 1,678,300 |
| 2024-09-10 | 17.580 | 17.700 | 17.350 | 17.620 | 16.961 | 1,181,400 |
| 2024-09-09 | 17.400 | 17.640 | 17.170 | 17.550 | 16.894 | 1,405,432 |
| 2024-09-06 | 17.640 | 17.640 | 17.300 | 17.410 | 16.759 | 1,476,300 |
| 2024-09-05 | 17.480 | 17.660 | 17.360 | 17.570 | 16.913 | 1,090,700 |
| 2024-09-04 | 17.410 | 17.680 | 17.260 | 17.450 | 16.798 | 973,228 |
| 2024-09-03 | 17.600 | 17.980 | 17.390 | 17.520 | 16.865 | 1,616,000 |
| 2024-09-02 | 17.840 | 17.910 | 17.550 | 17.640 | 16.981 | 1,738,676 |
| 2024-08-30 | 17.700 | 18.180 | 17.460 | 17.840 | 17.173 | 2,702,867 |
| 2024-08-29 | 17.340 | 17.760 | 17.220 | 17.650 | 16.990 | 1,568,847 |
| 2024-08-28 | 17.160 | 17.550 | 16.880 | 17.340 | 16.692 | 1,871,400 |
| 2024-08-27 | 17.810 | 17.810 | 17.000 | 17.080 | 16.441 | 2,715,023 |
| 2024-08-26 | 17.860 | 18.300 | 17.790 | 18.000 | 17.327 | 1,445,874 |
| 2024-08-23 | 17.850 | 18.200 | 17.810 | 17.910 | 17.240 | 1,113,700 |
| 2024-08-22 | 18.290 | 18.410 | 17.950 | 18.100 | 17.423 | 1,450,200 |
| 2024-08-21 | 18.280 | 18.340 | 17.940 | 18.340 | 17.654 | 1,213,500 |
| 2024-08-20 | 18.230 | 18.510 | 17.790 | 18.140 | 17.462 | 1,996,500 |
| 2024-08-19 | 18.300 | 18.610 | 18.150 | 18.400 | 17.712 | 2,124,200 |
| 2024-08-16 | 19.090 | 19.090 | 18.190 | 18.360 | 17.674 | 3,979,476 |
| 2024-08-15 | 20.480 | 20.480 | 18.930 | 19.010 | 18.299 | 5,125,147 |
| 2024-08-14 | 21.510 | 21.630 | 20.350 | 20.410 | 19.647 | 2,144,967 |
| 2024-08-13 | 21.780 | 22.000 | 21.370 | 21.510 | 20.706 | 1,604,747 |
| 2024-08-12 | 22.200 | 22.330 | 21.610 | 21.800 | 20.985 | 1,213,107 |
| 2024-08-09 | 22.450 | 22.550 | 22.200 | 22.270 | 21.437 | 1,351,500 |
| 2024-08-08 | 22.370 | 22.850 | 22.130 | 22.470 | 21.630 | 1,688,200 |
| 2024-08-07 | 22.250 | 22.600 | 22.020 | 22.420 | 21.582 | 1,208,400 |
| 2024-08-06 | 22.420 | 22.420 | 21.800 | 22.170 | 21.341 | 1,343,400 |
| 2024-08-05 | 22.300 | 22.900 | 21.980 | 22.200 | 21.370 | 2,801,776 |
| 2024-08-02 | 22.180 | 22.400 | 21.860 | 22.300 | 21.466 | 1,686,100 |
| 2024-08-01 | 22.090 | 22.490 | 22.000 | 22.280 | 21.447 | 2,234,035 |
| 2024-07-31 | 21.370 | 22.280 | 21.000 | 22.100 | 21.274 | 3,622,135 |
| 2024-07-30 | 19.860 | 21.660 | 19.710 | 21.360 | 20.561 | 4,121,900 |
| 2024-07-29 | 20.100 | 20.270 | 19.730 | 19.850 | 19.108 | 1,038,388 |
| 2024-07-26 | 19.580 | 20.250 | 19.580 | 20.170 | 19.416 | 1,114,700 |
| 2024-07-25 | 19.740 | 20.020 | 19.590 | 19.660 | 18.925 | 1,646,300 |
| 2024-07-24 | 19.900 | 20.550 | 19.720 | 20.000 | 19.252 | 1,521,388 |
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.