Jiaxing Gas Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 7.520 | 7.600 | 7.520 | 7.600 | 6.236 | 2,500 |
| 2024-05-09 | 7.520 | 7.520 | 7.520 | 7.520 | 6.170 | 0 |
| 2024-05-08 | 7.520 | 7.530 | 7.350 | 7.520 | 6.170 | 21,000 |
| 2024-05-07 | 7.520 | 7.520 | 7.520 | 7.520 | 6.170 | 500 |
| 2024-05-06 | 7.520 | 7.520 | 7.520 | 7.520 | 6.170 | 500 |
| 2024-05-03 | 7.520 | 7.520 | 7.520 | 7.520 | 6.170 | 0 |
| 2024-05-02 | 7.530 | 7.530 | 7.530 | 7.530 | 6.178 | 1,000 |
| 2024-04-30 | 7.550 | 7.550 | 7.550 | 7.550 | 6.195 | 1,000 |
| 2024-04-29 | 7.550 | 7.550 | 7.550 | 7.550 | 6.195 | 1,000 |
| 2024-04-26 | 7.550 | 7.550 | 7.550 | 7.550 | 6.195 | 1,000 |
| 2024-04-25 | 7.560 | 7.560 | 7.560 | 7.560 | 6.203 | 0 |
| 2024-04-24 | 7.560 | 7.560 | 7.560 | 7.560 | 6.203 | 0 |
| 2024-04-23 | 7.560 | 7.560 | 7.560 | 7.560 | 6.203 | 17,500 |
| 2024-04-22 | 7.570 | 7.570 | 7.570 | 7.570 | 6.211 | 0 |
| 2024-04-19 | 7.570 | 7.570 | 7.570 | 7.570 | 6.211 | 0 |
| 2024-04-18 | 7.580 | 7.580 | 7.580 | 7.580 | 6.219 | 0 |
| 2024-04-17 | 7.580 | 7.580 | 7.580 | 7.580 | 6.219 | 0 |
| 2024-04-16 | 7.590 | 7.590 | 7.590 | 7.590 | 6.228 | 0 |
| 2024-04-15 | 7.590 | 7.590 | 7.590 | 7.590 | 6.228 | 500 |
| 2024-04-12 | 7.590 | 7.590 | 7.590 | 7.590 | 6.228 | 0 |
| 2024-04-11 | 7.590 | 7.590 | 7.590 | 7.590 | 6.228 | 0 |
| 2024-04-10 | 7.590 | 7.590 | 7.590 | 7.590 | 6.228 | 0 |
| 2024-04-09 | 7.330 | 7.590 | 7.330 | 7.590 | 6.228 | 6,500 |
| 2024-04-08 | 7.330 | 7.340 | 7.330 | 7.330 | 6.014 | 6,500 |
| 2024-04-05 | 7.300 | 7.320 | 7.300 | 7.320 | 6.006 | 2,000 |
| 2024-04-03 | 7.300 | 7.300 | 7.300 | 7.300 | 5.990 | 0 |
| 2024-04-02 | 7.290 | 7.300 | 7.290 | 7.300 | 5.990 | 19,000 |
| 2024-03-28 | 7.300 | 7.300 | 7.300 | 7.300 | 5.990 | 0 |
| 2024-03-27 | 7.300 | 7.300 | 7.300 | 7.300 | 5.990 | 0 |
| 2024-03-26 | 7.300 | 7.300 | 7.300 | 7.300 | 5.990 | 0 |
| 2024-03-25 | 7.300 | 7.300 | 7.300 | 7.300 | 5.990 | 3,000 |
| 2024-03-22 | 7.210 | 7.300 | 7.210 | 7.300 | 5.990 | 9,500 |
| 2024-03-21 | 7.290 | 7.300 | 7.290 | 7.300 | 5.990 | 7,500 |
| 2024-03-20 | 7.300 | 7.300 | 7.300 | 7.300 | 5.990 | 0 |
| 2024-03-19 | 7.300 | 7.300 | 7.300 | 7.300 | 5.990 | 0 |
| 2024-03-18 | 7.300 | 7.300 | 7.300 | 7.300 | 5.990 | 0 |
| 2024-03-15 | 7.300 | 7.300 | 7.300 | 7.300 | 5.990 | 0 |
| 2024-03-14 | 7.300 | 7.300 | 7.300 | 7.300 | 5.990 | 0 |
| 2024-03-13 | 7.300 | 7.300 | 7.300 | 7.300 | 5.990 | 0 |
| 2024-03-12 | 7.300 | 7.300 | 7.300 | 7.300 | 5.990 | 4,000 |
| 2024-03-11 | 7.030 | 7.300 | 7.030 | 7.300 | 5.990 | 6,500 |
| 2024-03-08 | 7.290 | 7.300 | 7.290 | 7.300 | 5.990 | 4,500 |
| 2024-03-07 | 7.300 | 7.300 | 7.300 | 7.300 | 5.990 | 2,500 |
| 2024-03-06 | 7.300 | 7.300 | 7.300 | 7.300 | 5.990 | 0 |
| 2024-03-05 | 7.290 | 7.300 | 7.290 | 7.300 | 5.990 | 1,000 |
| 2024-03-04 | 7.300 | 7.300 | 7.300 | 7.300 | 5.990 | 0 |
| 2024-03-01 | 7.300 | 7.300 | 7.300 | 7.300 | 5.990 | 500 |
| 2024-02-29 | 7.300 | 7.300 | 7.300 | 7.300 | 5.990 | 0 |
| 2024-02-28 | 7.300 | 7.300 | 7.300 | 7.300 | 5.990 | 0 |
| 2024-02-27 | 7.300 | 7.300 | 7.300 | 7.300 | 5.990 | 0 |
| 2024-02-26 | 7.340 | 7.340 | 7.300 | 7.300 | 5.990 | 7,000 |
| 2024-02-23 | 7.340 | 7.400 | 7.310 | 7.400 | 6.072 | 11,000 |
| 2024-02-22 | 7.300 | 7.400 | 7.300 | 7.400 | 6.072 | 6,000 |
| 2024-02-21 | 7.400 | 7.400 | 7.400 | 7.400 | 6.072 | 500 |
| 2024-02-20 | 7.400 | 7.400 | 7.400 | 7.400 | 6.072 | 500 |
| 2024-02-19 | 7.250 | 7.400 | 7.250 | 7.400 | 6.072 | 8,500 |
| 2024-02-16 | 7.030 | 7.400 | 7.020 | 7.400 | 6.072 | 23,000 |
| 2024-02-15 | 7.200 | 7.200 | 7.200 | 7.200 | 5.908 | 500 |
| 2024-02-14 | 7.200 | 7.200 | 7.200 | 7.200 | 5.908 | 500 |
| 2024-02-09 | 7.200 | 7.200 | 7.200 | 7.200 | 5.908 | 9,000 |
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.