Suzhou Jinhong Gas Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	21.500	21.880	21.110	21.220	21.220	8,518,629
2026-10-20	20.350	21.370	20.220	21.070	21.070	12,607,104
2026-10-19	21.280	21.300	20.020	20.350	20.350	16,420,369
2026-10-16	22.200	22.430	21.560	21.730	21.730	9,797,444
2026-10-15	21.890	22.350	21.650	21.840	21.840	12,031,044
2026-10-14	23.450	23.470	22.590	22.630	22.630	9,608,398
2026-10-13	22.880	23.780	22.360	23.540	23.540	13,004,612
2026-10-12	23.750	24.010	22.900	23.370	23.370	9,627,452
2026-10-09	24.190	24.190	23.000	23.900	23.900	12,586,110
2026-10-08	24.660	25.010	24.040	24.200	24.200	8,753,838
2026-09-30	25.500	25.520	24.590	24.650	24.650	9,610,053
2026-09-29	25.390	25.520	24.970	25.250	25.250	7,933,291
2026-09-28	26.900	26.900	25.210	25.410	25.410	12,035,832
2026-09-24	26.970	27.430	26.780	26.820	26.820	10,639,428
2026-09-23	27.140	27.500	26.840	27.020	27.020	10,423,437
2026-09-22	27.590	27.980	26.990	27.140	27.140	14,754,119
2026-09-21	27.870	28.080	27.240	27.400	27.400	15,771,837
2026-09-18	27.010	27.890	26.620	27.850	27.850	25,348,963
2026-09-17	26.660	27.100	26.250	26.590	26.590	15,765,813
2026-09-16	25.950	27.020	25.740	26.850	26.850	16,983,307
2026-09-15	25.500	26.290	25.400	25.960	25.960	13,103,560
2026-09-14	25.300	26.050	25.000	25.580	25.580	13,938,322
2026-09-11	26.050	26.590	24.870	25.790	25.790	20,451,764
2026-09-10	25.450	26.700	25.110	26.340	26.340	20,813,167
2026-09-09	26.300	26.620	25.500	25.680	25.680	20,119,336
2026-09-08	27.650	27.950	25.800	26.020	26.020	26,415,027
2026-09-07	26.000	26.480	25.700	26.090	26.090	12,819,798
2026-09-04	26.570	27.000	25.470	25.650	25.650	15,332,520
2026-09-03	26.440	26.510	25.860	26.280	26.280	11,968,840
2026-09-02	26.330	26.410	25.900	25.990	25.990	11,257,898
2026-09-01	27.980	27.980	26.500	26.650	26.650	18,344,426
2026-08-31	27.310	28.200	26.830	28.010	28.010	15,962,030
2026-08-28	28.220	28.860	27.700	27.780	27.780	16,941,470
2026-08-27	27.330	28.370	27.020	28.220	28.220	19,803,294
2026-08-26	26.870	27.610	26.400	27.240	27.240	15,158,932
2026-08-25	26.800	27.130	26.010	26.870	26.870	13,348,548
2026-08-24	27.600	27.900	26.400	27.010	27.010	16,469,692
2026-08-21	27.360	28.900	27.120	27.930	27.930	19,368,757
2026-08-20	28.390	28.390	27.160	27.360	27.360	18,438,317
2026-08-19	28.870	29.770	27.720	27.960	27.960	24,979,550
2026-08-18	30.730	30.950	29.600	29.990	29.990	25,175,273
2026-08-17	29.810	30.740	29.390	30.720	30.720	28,214,422
2026-08-14	29.700	30.450	29.200	29.680	29.680	22,820,232
2026-08-13	30.220	30.600	29.030	29.130	29.130	22,089,692
2026-08-12	30.000	30.230	29.530	29.920	29.920	17,392,605
2026-08-11	29.900	30.560	29.550	29.890	29.890	19,074,841
2026-08-10	31.150	31.310	29.510	30.190	30.190	25,293,159
2026-08-07	29.890	30.480	29.310	30.390	30.390	33,394,192
2026-08-06	28.000	30.770	27.820	29.950	29.950	40,614,357
2026-08-05	26.500	28.860	26.400	28.450	28.450	29,037,120
2026-08-04	25.600	26.860	25.380	26.580	26.580	20,427,501
2026-08-03	25.600	26.140	25.060	25.410	25.410	19,369,925
2026-07-31	27.310	28.380	25.940	25.970	25.970	31,134,802
2026-07-30	28.150	28.150	25.580	25.580	25.580	30,901,115
2026-07-29	28.080	28.560	26.720	28.150	28.150	32,902,815
2026-07-28	29.720	30.380	27.870	28.100	28.100	29,827,584
2026-07-27	29.530	31.050	28.770	30.280	30.280	33,366,149
2026-07-24	29.000	31.320	28.820	30.100	30.100	34,877,072
2026-07-23	29.460	30.450	28.730	29.740	29.740	28,203,802
2026-07-22	29.560	30.980	29.210	29.450	29.450	36,987,629

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-07	0.2500 CNY
2022-05-12	0.2500 CNY
2021-04-27	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.