Suzhou Jinhong Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	33.610	35.130	32.880	34.400	34.400	65,570,052
2026-04-22	33.400	34.580	31.520	32.750	32.750	62,462,267
2026-04-21	29.580	33.400	28.870	32.650	32.650	70,271,294
2026-04-20	27.510	29.800	26.890	29.100	29.100	52,854,457
2026-04-17	27.490	27.940	26.320	27.330	27.330	38,634,104
2026-04-16	27.900	28.250	26.020	27.490	27.490	43,870,673
2026-04-15	28.990	29.980	27.410	27.700	27.700	48,824,890
2026-04-14	25.480	28.050	25.320	27.890	27.890	52,232,960
2026-04-13	26.950	27.330	25.330	25.910	25.910	35,594,003
2026-04-10	27.110	27.530	26.180	26.470	26.470	38,702,447
2026-04-09	26.950	28.970	26.900	27.500	27.500	44,212,821
2026-04-08	26.050	27.240	25.520	27.080	27.080	53,679,834
2026-04-07	28.550	29.400	27.420	29.300	29.300	31,385,573
2026-04-03	26.900	28.290	26.000	27.800	27.800	39,965,477
2026-04-02	25.810	27.220	25.800	26.380	26.380	31,086,346
2026-04-01	26.000	26.460	24.770	25.460	25.460	30,712,821
2026-03-31	28.570	28.940	26.020	26.120	26.120	39,877,856
2026-03-30	31.010	31.650	28.700	28.880	28.880	44,203,104
2026-03-27	28.460	30.410	28.040	30.010	30.010	54,087,810
2026-03-26	28.280	29.580	27.430	27.920	27.920	37,612,521
2026-03-25	28.210	28.400	26.500	28.180	28.180	45,315,076
2026-03-24	30.000	30.400	28.750	29.510	29.510	44,389,066
2026-03-23	28.760	32.660	28.700	30.700	30.700	64,196,491
2026-03-20	27.750	30.740	27.000	29.110	29.110	57,746,717
2026-03-19	27.580	28.890	26.510	27.790	27.790	52,733,085
2026-03-18	26.670	27.250	25.280	26.100	26.100	33,091,598
2026-03-17	27.890	28.000	26.250	27.270	27.270	39,098,402
2026-03-16	28.100	30.500	27.660	28.290	28.290	59,728,316
2026-03-13	27.500	28.650	25.660	26.600	26.600	46,246,567
2026-03-12	23.670	27.500	23.510	26.150	26.150	52,387,174
2026-03-11	23.310	23.990	23.120	23.350	23.350	17,172,844
2026-03-10	23.860	24.200	23.030	23.520	23.520	24,139,787
2026-03-09	25.700	26.160	24.330	24.450	24.450	27,307,740
2026-03-06	24.100	25.390	23.880	24.930	24.930	21,173,419
2026-03-05	24.630	26.580	24.300	24.500	24.500	32,567,789
2026-03-04	24.890	25.880	23.750	25.260	25.260	44,462,214
2026-03-03	24.120	24.950	23.400	24.230	24.230	36,333,664
2026-03-02	23.000	24.070	22.980	23.550	23.550	13,337,281
2026-02-27	23.260	23.440	23.000	23.350	23.350	6,633,110
2026-02-26	23.090	23.530	22.850	23.470	23.470	10,373,767
2026-02-25	22.330	23.490	22.250	23.200	23.200	13,196,710
2026-02-24	22.140	22.440	21.930	22.240	22.240	5,805,002
2026-02-13	22.300	22.320	21.900	21.910	21.910	5,974,801
2026-02-12	22.180	22.490	21.950	22.340	22.340	4,926,924
2026-02-11	22.290	22.550	22.050	22.090	22.090	4,949,841
2026-02-10	22.500	22.580	22.100	22.220	22.220	6,532,405
2026-02-09	21.740	22.660	21.740	22.420	22.420	10,184,133
2026-02-06	21.290	21.830	21.290	21.440	21.440	5,033,163
2026-02-05	21.950	22.020	21.370	21.590	21.590	6,674,865
2026-02-04	22.050	22.230	21.860	22.030	22.030	6,671,962
2026-02-03	21.750	22.200	21.750	22.170	22.170	8,331,803
2026-02-02	22.380	22.520	21.510	21.510	21.510	8,974,910
2026-01-30	22.570	22.870	21.730	22.430	22.430	10,824,808
2026-01-29	23.330	23.530	22.640	22.730	22.730	10,005,575
2026-01-28	23.470	23.580	23.060	23.300	23.300	8,649,655
2026-01-27	22.980	23.760	22.570	23.530	23.530	12,191,453
2026-01-26	24.310	24.420	23.030	23.190	23.190	14,720,852
2026-01-23	23.600	24.420	23.410	24.180	24.180	15,373,476
2026-01-22	24.180	24.290	23.430	23.570	23.570	14,132,821
2026-01-21	24.110	24.600	23.680	23.870	23.870	19,342,718

← NewerPage 3 of 21 · 1,213 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.