Jiaxing Gas Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 7.370 | 7.590 | 7.370 | 7.590 | 6.610 | 2,500 |
| 2024-08-06 | 7.590 | 7.590 | 7.590 | 7.590 | 6.610 | 1,000 |
| 2024-08-05 | 7.590 | 7.590 | 7.590 | 7.590 | 6.610 | 0 |
| 2024-08-02 | 7.590 | 7.590 | 7.590 | 7.590 | 6.610 | 0 |
| 2024-08-01 | 7.590 | 7.590 | 7.590 | 7.590 | 6.610 | 1,500 |
| 2024-07-31 | 7.150 | 7.590 | 7.150 | 7.590 | 6.610 | 3,000 |
| 2024-07-30 | 7.600 | 7.600 | 7.600 | 7.600 | 6.619 | 1,000 |
| 2024-07-29 | 7.600 | 7.600 | 7.600 | 7.600 | 6.619 | 2,500 |
| 2024-07-26 | 7.550 | 7.550 | 7.550 | 7.550 | 6.575 | 3,000 |
| 2024-07-25 | 7.560 | 7.560 | 7.560 | 7.560 | 6.584 | 1,000 |
| 2024-07-24 | 7.560 | 7.560 | 7.560 | 7.560 | 6.584 | 1,000 |
| 2024-07-23 | 7.590 | 7.590 | 7.450 | 7.590 | 6.610 | 2,500 |
| 2024-07-22 | 7.590 | 7.590 | 7.590 | 7.590 | 6.610 | 1,000 |
| 2024-07-19 | 7.590 | 7.590 | 7.590 | 7.590 | 6.610 | 1,320,000 |
| 2024-07-18 | 7.570 | 7.590 | 7.470 | 7.590 | 6.610 | 5,000 |
| 2024-07-17 | 7.510 | 7.650 | 7.500 | 7.650 | 6.662 | 5,500 |
| 2024-07-16 | 7.680 | 7.680 | 7.680 | 7.680 | 6.688 | 1,000 |
| 2024-07-15 | 7.680 | 7.680 | 7.680 | 7.680 | 6.688 | 3,000 |
| 2024-07-12 | 7.780 | 7.780 | 7.780 | 7.780 | 6.775 | 1,000 |
| 2024-07-11 | 7.670 | 7.790 | 7.670 | 7.790 | 6.784 | 10,000 |
| 2024-07-10 | 7.800 | 7.800 | 7.800 | 7.800 | 6.793 | 0 |
| 2024-07-09 | 7.800 | 7.800 | 7.800 | 7.800 | 6.793 | 0 |
| 2024-07-08 | 7.660 | 7.800 | 7.660 | 7.800 | 6.793 | 2,500 |
| 2024-07-05 | 7.660 | 7.660 | 7.660 | 7.660 | 6.671 | 0 |
| 2024-07-04 | 7.660 | 7.660 | 7.660 | 7.660 | 6.671 | 0 |
| 2024-07-03 | 7.540 | 7.660 | 7.540 | 7.660 | 6.671 | 2,500 |
| 2024-07-02 | 7.550 | 7.550 | 7.550 | 7.550 | 6.575 | 500 |
| 2024-06-28 | 7.540 | 7.550 | 7.540 | 7.550 | 6.575 | 2,000 |
| 2024-06-27 | 7.580 | 7.580 | 7.580 | 7.580 | 6.601 | 0 |
| 2024-06-26 | 7.000 | 7.580 | 7.000 | 7.580 | 6.601 | 13,500 |
| 2024-06-25 | 7.600 | 7.600 | 7.600 | 7.600 | 6.619 | 8,500 |
| 2024-06-24 | 7.730 | 7.800 | 7.730 | 7.800 | 6.793 | 4,500 |
| 2024-06-21 | 7.800 | 7.800 | 7.800 | 7.800 | 6.793 | 1,000 |
| 2024-06-20 | 7.800 | 7.800 | 7.800 | 7.800 | 6.793 | 0 |
| 2024-06-19 | 7.800 | 7.800 | 7.800 | 7.800 | 6.793 | 0 |
| 2024-06-18 | 7.600 | 7.800 | 7.600 | 7.800 | 6.793 | 3,000 |
| 2024-06-17 | 7.600 | 7.600 | 7.600 | 7.600 | 6.619 | 0 |
| 2024-06-14 | 7.400 | 7.600 | 7.400 | 7.600 | 6.619 | 5,000 |
| 2024-06-13 | 7.160 | 7.400 | 7.160 | 7.400 | 6.445 | 2,500 |
| 2024-06-12 | 7.160 | 7.160 | 7.160 | 7.160 | 6.236 | 0 |
| 2024-06-11 | 7.600 | 7.600 | 7.600 | 7.600 | 6.236 | 1,000 |
| 2024-06-07 | 7.600 | 7.600 | 7.600 | 7.600 | 6.236 | 2,000 |
| 2024-06-06 | 7.600 | 7.600 | 7.600 | 7.600 | 6.236 | 2,000 |
| 2024-06-05 | 7.600 | 7.600 | 7.600 | 7.600 | 6.236 | 2,000 |
| 2024-06-04 | 7.600 | 7.600 | 7.600 | 7.600 | 6.236 | 2,000 |
| 2024-06-03 | 7.600 | 7.600 | 7.600 | 7.600 | 6.236 | 1,000 |
| 2024-05-31 | 7.600 | 7.600 | 7.600 | 7.600 | 6.236 | 1,000 |
| 2024-05-30 | 7.600 | 7.600 | 7.600 | 7.600 | 6.236 | 14,000 |
| 2024-05-29 | 7.550 | 7.550 | 7.550 | 7.550 | 6.195 | 0 |
| 2024-05-28 | 7.550 | 7.550 | 7.550 | 7.550 | 6.195 | 500 |
| 2024-05-27 | 7.550 | 7.550 | 7.550 | 7.550 | 6.195 | 14,000 |
| 2024-05-24 | 7.490 | 7.510 | 7.490 | 7.510 | 6.162 | 28,500 |
| 2024-05-23 | 7.490 | 7.500 | 7.490 | 7.490 | 6.146 | 5,000 |
| 2024-05-22 | 7.500 | 7.500 | 7.500 | 7.500 | 6.154 | 0 |
| 2024-05-21 | 7.500 | 7.500 | 7.500 | 7.500 | 6.154 | 2,500 |
| 2024-05-20 | 7.500 | 7.500 | 7.500 | 7.500 | 6.154 | 15,000 |
| 2024-05-17 | 7.500 | 7.550 | 7.500 | 7.500 | 6.154 | 23,000 |
| 2024-05-16 | 7.650 | 7.650 | 7.500 | 7.500 | 6.154 | 100,500 |
| 2024-05-14 | 7.580 | 7.610 | 7.520 | 7.600 | 6.236 | 36,500 |
| 2024-05-13 | 7.600 | 7.610 | 7.520 | 7.590 | 6.228 | 40,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-16 | 0.1387 HKD |
| 2026-06-10 | 0.2873 HKD |
| 2025-09-17 | 0.1644 HKD |
| 2025-06-11 | 0.2700 HKD |
| 2024-09-17 | 0.2188 HKD |
| 2024-06-12 | 0.4397 HKD |
| 2023-09-18 | 0.2182 HKD |
| 2023-06-13 | 0.2206 HKD |
| 2022-06-14 | 0.1765 HKD |
| 2021-10-18 | 0.1448 HKD |
| 2021-06-08 | 0.3044 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.