Jiaxing Gas Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-09 | 7.200 | 7.200 | 7.200 | 7.200 | 5.908 | 9,000 |
| 2024-02-08 | 7.200 | 7.200 | 7.160 | 7.160 | 5.875 | 5,000 |
| 2024-02-07 | 7.490 | 7.490 | 7.200 | 7.200 | 5.908 | 35,000 |
| 2024-02-06 | 7.440 | 7.700 | 7.370 | 7.700 | 6.318 | 21,500 |
| 2024-02-05 | 7.700 | 7.700 | 7.700 | 7.700 | 6.318 | 5,000 |
| 2024-02-02 | 7.430 | 7.440 | 7.410 | 7.410 | 6.080 | 7,500 |
| 2024-02-01 | 7.510 | 7.510 | 7.510 | 7.510 | 6.162 | 5,000 |
| 2024-01-31 | 7.450 | 7.510 | 7.420 | 7.510 | 6.162 | 5,500 |
| 2024-01-30 | 7.440 | 7.520 | 7.420 | 7.520 | 6.170 | 4,500 |
| 2024-01-29 | 7.490 | 7.530 | 7.490 | 7.530 | 6.178 | 4,000 |
| 2024-01-26 | 7.450 | 7.540 | 7.410 | 7.540 | 6.187 | 4,000 |
| 2024-01-25 | 7.540 | 7.540 | 7.540 | 7.540 | 6.187 | 2,000 |
| 2024-01-24 | 7.430 | 7.550 | 7.420 | 7.550 | 6.195 | 1,500 |
| 2024-01-23 | 7.450 | 7.590 | 7.420 | 7.590 | 6.228 | 3,000 |
| 2024-01-22 | 7.600 | 7.600 | 7.600 | 7.600 | 6.236 | 1,000 |
| 2024-01-19 | 7.600 | 7.600 | 7.600 | 7.600 | 6.236 | 500 |
| 2024-01-18 | 7.600 | 7.600 | 7.600 | 7.600 | 6.236 | 0 |
| 2024-01-17 | 7.600 | 7.600 | 7.600 | 7.600 | 6.236 | 0 |
| 2024-01-16 | 7.600 | 7.600 | 7.600 | 7.600 | 6.236 | 0 |
| 2024-01-15 | 7.600 | 7.600 | 7.600 | 7.600 | 6.236 | 3,500 |
| 2024-01-12 | 7.480 | 7.500 | 7.480 | 7.500 | 6.154 | 5,000 |
| 2024-01-11 | 7.520 | 7.590 | 7.510 | 7.590 | 6.228 | 4,500 |
| 2024-01-10 | 7.440 | 7.590 | 7.430 | 7.590 | 6.228 | 7,500 |
| 2024-01-09 | 7.670 | 7.670 | 7.670 | 7.670 | 6.293 | 3,000 |
| 2024-01-08 | 7.670 | 7.670 | 7.670 | 7.670 | 6.293 | 1,000 |
| 2024-01-05 | 7.390 | 7.680 | 7.350 | 7.680 | 6.301 | 30,000 |
| 2024-01-04 | 7.680 | 7.680 | 7.680 | 7.680 | 6.301 | 500 |
| 2024-01-03 | 7.600 | 7.680 | 7.380 | 7.680 | 6.301 | 12,600 |
| 2024-01-02 | 7.690 | 7.690 | 7.690 | 7.690 | 6.310 | 500 |
| 2023-12-29 | 7.600 | 7.690 | 7.420 | 7.690 | 6.310 | 5,000 |
| 2023-12-28 | 7.540 | 7.750 | 7.350 | 7.700 | 6.318 | 6,000 |
| 2023-12-27 | 7.400 | 7.750 | 6.710 | 7.750 | 6.359 | 3,000 |
| 2023-12-22 | 7.390 | 7.400 | 7.390 | 7.400 | 6.072 | 22,000 |
| 2023-12-21 | 7.400 | 7.400 | 7.400 | 7.400 | 6.072 | 2,000 |
| 2023-12-20 | 7.590 | 7.590 | 7.590 | 7.590 | 6.228 | 0 |
| 2023-12-19 | 7.790 | 7.840 | 7.180 | 7.590 | 6.228 | 72,000 |
| 2023-12-18 | 7.480 | 7.860 | 7.400 | 7.860 | 6.449 | 4,000 |
| 2023-12-15 | 7.150 | 7.500 | 6.880 | 7.500 | 6.154 | 42,000 |
| 2023-12-14 | 7.420 | 7.540 | 7.150 | 7.150 | 5.867 | 8,500 |
| 2023-12-13 | 7.050 | 7.650 | 7.050 | 7.600 | 6.236 | 19,000 |
| 2023-12-12 | 7.780 | 7.780 | 7.270 | 7.270 | 5.965 | 47,500 |
| 2023-12-11 | 7.800 | 8.000 | 7.510 | 8.000 | 6.564 | 13,500 |
| 2023-12-08 | 8.000 | 8.000 | 8.000 | 8.000 | 6.564 | 5,000 |
| 2023-12-07 | 7.580 | 7.680 | 7.580 | 7.680 | 6.301 | 1,500 |
| 2023-12-06 | 7.690 | 7.690 | 7.690 | 7.690 | 6.310 | 500 |
| 2023-12-05 | 7.650 | 7.700 | 7.560 | 7.700 | 6.318 | 7,500 |
| 2023-12-04 | 7.710 | 7.710 | 7.710 | 7.710 | 6.326 | 500 |
| 2023-12-01 | 7.720 | 7.720 | 7.700 | 7.700 | 6.318 | 4,500 |
| 2023-11-30 | 7.750 | 7.750 | 7.700 | 7.700 | 6.318 | 7,000 |
| 2023-11-29 | 7.800 | 7.840 | 7.700 | 7.700 | 6.318 | 63,500 |
| 2023-11-28 | 7.800 | 8.000 | 7.770 | 8.000 | 6.564 | 30,500 |
| 2023-11-27 | 7.800 | 8.000 | 7.780 | 8.000 | 6.564 | 15,500 |
| 2023-11-24 | 7.800 | 8.010 | 7.740 | 8.000 | 6.564 | 36,000 |
| 2023-11-23 | 7.770 | 8.010 | 7.690 | 8.010 | 6.572 | 26,000 |
| 2023-11-22 | 7.810 | 7.980 | 7.750 | 7.770 | 6.375 | 48,000 |
| 2023-11-21 | 8.000 | 8.000 | 8.000 | 8.000 | 6.564 | 500 |
| 2023-11-20 | 8.000 | 8.000 | 8.000 | 8.000 | 6.564 | 500 |
| 2023-11-17 | 8.000 | 8.000 | 8.000 | 8.000 | 6.564 | 0 |
| 2023-11-16 | 8.000 | 8.000 | 8.000 | 8.000 | 6.564 | 500 |
| 2023-11-15 | 8.000 | 8.000 | 8.000 | 8.000 | 6.564 | 500 |
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.