Suzhou Jinhong Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	28.790	30.850	25.830	30.740	30.740	51,000,412
2026-07-20	34.000	34.000	27.500	28.470	28.470	61,467,522
2026-07-17	34.000	36.950	32.810	33.000	33.000	50,565,247
2026-07-16	34.880	37.830	34.800	35.130	35.130	47,166,529
2026-07-15	40.800	42.350	37.210	37.880	37.880	52,134,457
2026-07-14	37.200	40.970	35.500	40.310	40.310	71,295,456
2026-07-13	37.230	39.670	36.120	37.480	37.480	72,411,050
2026-07-10	38.000	38.990	34.390	34.390	34.390	63,895,543
2026-07-09	36.200	38.220	34.850	38.050	38.050	56,447,734
2026-07-08	37.800	39.280	36.080	36.100	36.100	60,326,750
2026-07-07	36.100	37.480	35.890	37.080	37.080	48,637,170
2026-07-06	40.070	40.670	36.300	36.890	36.890	64,650,388
2026-07-03	45.510	47.300	39.920	40.000	40.000	98,789,201
2026-07-02	48.770	51.910	45.000	47.740	47.740	100,798,833
2026-07-01	44.990	49.780	44.840	49.780	49.780	54,671,589
2026-06-30	40.000	42.500	38.230	41.480	41.480	68,502,888
2026-06-29	38.550	39.740	35.880	39.170	39.170	69,572,986
2026-06-26	34.510	36.660	34.270	34.500	34.500	50,874,297
2026-06-25	34.000	35.600	33.000	34.860	34.860	48,976,017
2026-06-24	32.700	33.880	31.010	33.430	33.430	52,281,478
2026-06-23	33.130	35.230	32.230	34.450	34.450	65,592,143
2026-06-22	31.000	33.720	30.970	32.810	32.810	59,543,147
2026-06-18	30.770	30.970	29.870	30.270	30.270	41,204,351
2026-06-17	29.200	31.280	29.100	31.170	31.170	42,281,793
2026-06-16	29.800	30.920	29.500	30.080	30.080	46,173,730
2026-06-15	27.790	29.290	27.480	28.950	28.950	36,089,549
2026-06-12	31.880	32.000	28.110	28.170	28.170	67,649,984
2026-06-11	29.570	34.790	28.550	33.100	33.100	79,732,431
2026-06-10	28.000	30.000	27.810	29.650	29.650	50,859,233
2026-06-09	26.880	28.720	26.000	28.340	28.340	36,845,864
2026-06-08	25.400	27.500	25.300	26.300	26.300	25,233,980
2026-06-05	27.550	28.200	26.900	27.030	27.030	32,530,355
2026-06-04	26.400	28.600	26.320	28.240	28.240	44,335,408
2026-06-03	25.350	27.270	25.200	26.880	26.880	38,653,345
2026-06-02	25.900	25.990	25.060	25.460	25.460	20,774,063
2026-06-01	25.140	26.070	25.090	25.330	25.330	20,035,984
2026-05-29	26.270	26.270	24.890	25.160	25.160	28,831,217
2026-05-28	26.360	26.560	25.830	26.080	26.080	24,733,611
2026-05-27	26.510	27.110	25.710	26.070	26.070	29,740,977
2026-05-26	26.850	26.950	25.880	26.610	26.610	30,259,605
2026-05-25	28.000	28.000	26.510	27.040	27.040	44,785,203
2026-05-22	28.800	28.960	27.510	28.930	28.930	42,305,841
2026-05-21	32.750	32.750	28.800	28.920	28.670	53,461,460
2026-05-20	31.680	33.000	31.370	32.500	32.219	53,368,673
2026-05-19	31.270	31.870	30.310	31.650	31.376	37,219,363
2026-05-18	31.470	32.680	30.480	31.350	31.079	42,824,930
2026-05-15	30.320	32.680	29.800	31.590	31.590	59,628,627
2026-05-14	31.380	33.560	31.170	31.170	31.170	59,226,554
2026-05-13	29.750	31.770	29.700	31.130	31.130	47,767,544
2026-05-12	32.230	32.230	29.930	30.200	30.200	55,204,116
2026-05-11	31.640	33.560	31.540	32.790	32.790	65,369,312
2026-05-08	32.240	32.920	31.120	31.300	31.300	51,349,941
2026-05-07	33.500	33.660	31.910	32.040	32.040	63,855,469
2026-05-06	35.500	35.800	33.650	34.080	34.080	72,966,022
2026-04-30	39.990	40.760	34.800	34.890	34.890	85,337,044
2026-04-29	40.390	41.880	38.500	40.150	40.150	64,204,149
2026-04-28	41.000	41.960	38.110	40.900	40.900	82,467,625
2026-04-27	38.380	43.340	38.010	38.450	38.450	86,513,941
2026-04-24	35.500	39.600	34.900	36.120	36.120	83,895,900
2026-04-23	33.610	35.130	32.880	34.400	34.400	65,570,052

← NewerPage 2 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.