Jiaxing Gas Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	8.000	8.000	7.920	8.000	6.385	2,500
2023-08-15	8.000	8.000	8.000	8.000	6.385	0
2023-08-14	7.930	8.000	7.930	8.000	6.385	3,000
2023-08-11	7.900	8.010	7.900	8.010	6.393	13,500
2023-08-10	8.010	8.010	7.870	8.010	6.393	4,000
2023-08-09	8.000	8.090	7.920	8.010	6.393	60,500
2023-08-08	8.000	8.000	7.880	8.000	6.385	2,500
2023-08-07	7.900	8.000	7.820	8.000	6.385	32,500
2023-08-04	7.900	8.000	7.810	8.000	6.385	12,500
2023-08-03	7.900	8.010	7.780	8.010	6.393	27,000
2023-08-02	7.880	7.880	7.300	7.850	6.265	21,500
2023-08-01	8.210	8.300	7.800	7.880	6.289	33,500
2023-07-31	8.080	8.080	8.080	8.080	6.449	500
2023-07-28	8.020	8.100	7.970	8.100	6.465	16,500
2023-07-27	8.050	8.160	7.920	8.160	6.513	16,500
2023-07-26	8.160	8.160	8.160	8.160	6.513	500
2023-07-25	8.160	8.160	8.160	8.160	6.513	500
2023-07-24	8.160	8.160	8.160	8.160	6.513	500
2023-07-21	8.170	8.170	8.170	8.170	6.521	500
2023-07-20	8.170	8.170	8.170	8.170	6.521	500
2023-07-19	8.170	8.170	8.170	8.170	6.521	500
2023-07-18	8.000	8.170	8.000	8.170	6.521	12,000
2023-07-14	8.000	8.170	7.910	8.170	6.521	11,500
2023-07-13	8.000	8.190	7.800	8.190	6.537	11,000
2023-07-12	8.170	8.200	8.170	8.200	6.545	3,500
2023-07-11	8.170	8.170	8.170	8.170	6.521	500
2023-07-10	8.330	8.330	8.040	8.200	6.545	3,000
2023-07-07	8.330	8.330	8.100	8.330	6.648	18,000
2023-07-06	8.290	8.350	8.100	8.330	6.648	34,000
2023-07-05	8.290	8.290	8.290	8.290	6.616	500
2023-07-04	8.290	8.290	8.290	8.290	6.616	0
2023-07-03	8.290	8.290	8.290	8.290	6.616	500
2023-06-30	8.060	8.290	7.870	8.290	6.616	3,500
2023-06-29	8.040	8.400	7.950	8.400	6.704	9,000
2023-06-28	7.980	8.180	7.970	8.180	6.529	4,000
2023-06-27	8.180	8.180	8.180	8.180	6.529	500
2023-06-26	8.180	8.180	8.180	8.180	6.529	500
2023-06-23	8.190	8.190	8.190	8.190	6.537	0
2023-06-21	8.190	8.190	8.190	8.190	6.537	500
2023-06-20	8.190	8.190	8.190	8.190	6.537	500
2023-06-19	8.010	8.300	7.860	8.200	6.545	8,000
2023-06-16	7.900	8.300	7.690	8.300	6.624	4,000
2023-06-15	7.820	7.900	7.710	7.900	6.305	4,500
2023-06-14	7.950	7.990	7.520	7.990	6.377	3,000
2023-06-13	7.600	8.010	7.500	8.010	6.393	4,500
2023-06-12	7.900	7.900	7.100	7.850	6.089	1,500
2023-06-09	7.900	7.900	7.740	7.900	6.128	7,000
2023-06-08	7.970	7.970	7.900	7.900	6.128	6,000
2023-06-07	7.920	8.100	7.910	8.100	6.283	5,000
2023-06-06	7.900	8.100	7.800	8.100	6.283	12,000
2023-06-05	7.900	8.080	7.840	8.080	6.268	4,500
2023-06-02	7.840	8.100	7.820	8.100	6.283	5,500
2023-06-01	8.000	8.100	7.820	8.100	6.283	3,000
2023-05-31	7.940	8.100	7.870	8.100	6.283	20,500
2023-05-30	7.940	8.100	7.840	8.100	6.283	143,000
2023-05-29	7.940	8.100	7.940	8.080	6.268	81,000
2023-05-25	7.950	7.950	6.730	7.940	6.159	10,000
2023-05-24	7.960	7.960	7.960	7.960	6.175	5,000
2023-05-23	8.000	8.000	7.980	8.000	6.206	5,000
2023-05-22	8.300	8.300	7.840	8.000	6.206	20,500

← NewerPage 14 of 21 · 1,232 trading daysOlder →

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.