Suzhou Jinhong Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	20.080	20.260	19.930	20.160	20.160	6,428,662
2025-10-23	20.000	20.060	19.560	19.900	19.900	7,104,998
2025-10-22	20.260	20.320	19.930	20.080	20.080	5,768,041
2025-10-21	20.380	20.670	20.130	20.340	20.340	8,438,473
2025-10-20	20.350	20.700	20.140	20.250	20.250	6,794,526
2025-10-17	20.650	20.810	19.900	20.100	20.100	9,879,648
2025-10-16	21.150	21.160	20.480	20.670	20.670	10,291,115
2025-10-15	21.100	21.330	20.570	21.160	21.160	13,689,325
2025-10-14	22.030	22.150	20.990	21.100	21.100	18,743,239
2025-10-13	19.980	21.830	19.980	21.730	21.730	25,303,152
2025-10-10	21.120	21.150	20.400	20.820	20.820	19,548,414
2025-10-09	20.660	22.650	20.110	21.380	21.380	32,678,952
2025-09-30	19.680	19.870	19.500	19.760	19.760	11,090,554
2025-09-29	19.450	19.840	19.310	19.610	19.610	9,305,386
2025-09-26	19.730	20.050	19.460	19.540	19.540	11,785,480
2025-09-25	19.580	20.020	19.510	19.750	19.750	17,912,648
2025-09-24	19.000	20.070	18.910	19.710	19.710	27,542,446
2025-09-23	18.690	19.100	17.890	19.050	19.050	16,594,471
2025-09-22	18.820	18.870	18.480	18.670	18.670	6,777,291
2025-09-19	18.370	18.990	18.290	18.730	18.730	13,104,579
2025-09-18	18.530	18.850	18.150	18.280	18.280	9,558,832
2025-09-17	18.310	18.620	18.210	18.560	18.560	6,339,473
2025-09-16	18.370	18.410	18.120	18.360	18.360	4,948,713
2025-09-15	18.780	18.810	18.290	18.310	18.310	6,727,718
2025-09-12	18.520	18.730	18.400	18.680	18.680	8,710,892
2025-09-11	17.990	18.530	17.860	18.530	18.530	8,650,824
2025-09-10	18.250	18.350	17.990	18.030	18.030	6,226,960
2025-09-09	18.450	18.550	18.090	18.180	18.180	5,587,605
2025-09-08	18.450	18.570	18.230	18.550	18.550	5,812,678
2025-09-05	17.980	18.450	17.920	18.450	18.450	7,433,260
2025-09-04	18.320	18.440	17.690	17.900	17.900	8,381,226
2025-09-03	18.600	18.700	18.200	18.270	18.270	6,774,008
2025-09-02	18.960	19.020	18.350	18.500	18.500	9,187,925
2025-09-01	18.790	19.080	18.760	19.020	19.020	8,413,554
2025-08-29	18.960	19.150	18.690	18.800	18.800	8,470,049
2025-08-28	18.500	19.040	18.360	19.040	19.040	12,623,877
2025-08-27	18.980	19.150	18.600	18.600	18.600	11,622,953
2025-08-26	19.160	19.160	18.920	18.980	18.980	9,818,931
2025-08-25	19.310	19.480	18.970	19.190	19.190	18,631,708
2025-08-22	19.090	19.470	18.910	19.440	19.440	14,683,139
2025-08-21	19.280	19.280	18.950	19.090	19.090	9,513,469
2025-08-20	19.400	19.450	18.870	19.220	19.220	11,771,322
2025-08-19	19.180	19.180	18.830	18.950	18.950	8,800,120
2025-08-18	19.330	19.360	18.970	19.170	19.170	14,498,932
2025-08-15	18.520	19.140	18.510	19.060	19.060	14,083,487
2025-08-14	19.220	19.390	18.580	18.610	18.610	19,190,151
2025-08-13	18.390	19.550	18.310	19.490	19.490	32,304,021
2025-08-12	18.220	18.400	18.040	18.220	18.220	10,999,718
2025-08-11	17.900	18.330	17.900	18.220	18.220	9,086,759
2025-08-08	18.100	18.100	17.860	17.950	17.950	4,882,349
2025-08-07	18.080	18.170	17.860	18.020	18.020	5,206,634
2025-08-06	18.010	18.120	17.940	18.080	18.080	4,225,133
2025-08-05	17.810	18.000	17.770	17.990	17.990	4,441,485
2025-08-04	17.610	17.800	17.420	17.790	17.790	4,110,674
2025-08-01	17.630	17.830	17.600	17.650	17.650	4,722,738
2025-07-31	18.000	18.100	17.580	17.620	17.620	6,939,124
2025-07-30	18.230	18.300	17.840	17.990	17.990	6,306,139
2025-07-29	18.020	18.260	17.910	18.190	18.190	5,946,297
2025-07-28	18.010	18.300	18.010	18.060	18.060	6,354,540
2025-07-25	18.100	18.260	17.950	18.090	18.090	5,010,359

← NewerPage 5 of 21 · 1,212 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.