Jiaxing Gas Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	8.400	8.450	7.800	8.200	6.361	33,000
2023-05-18	8.030	8.600	7.770	8.600	6.671	25,000
2023-05-17	8.790	8.820	8.220	8.800	6.826	22,500
2023-05-16	9.150	9.380	8.660	9.060	7.028	23,000
2023-05-15	9.400	9.400	9.400	9.400	7.291	0
2023-05-12	9.400	9.400	9.400	9.400	7.291	0
2023-05-11	9.220	9.490	9.040	9.490	7.361	4,500
2023-05-10	9.500	9.790	9.190	9.390	7.284	5,000
2023-05-09	9.760	9.760	9.760	9.760	7.571	0
2023-05-08	9.780	9.780	9.170	9.760	7.571	2,500
2023-05-05	9.660	9.660	9.660	9.660	7.493	0
2023-05-04	9.600	9.740	8.610	9.690	7.516	3,000
2023-05-03	9.880	9.880	9.880	9.880	7.664	0
2023-05-02	9.880	9.880	9.470	9.880	7.664	1,500
2023-04-28	9.790	9.790	9.790	9.790	7.594	0
2023-04-27	9.810	9.990	9.810	9.990	7.749	1,500
2023-04-26	10.300	10.300	9.620	10.260	7.959	1,500
2023-04-25	9.930	9.950	9.150	9.950	7.718	4,000
2023-04-24	9.950	9.950	9.950	9.950	7.718	0
2023-04-21	9.950	9.950	9.950	9.950	7.718	0
2023-04-20	9.960	9.960	9.250	9.960	7.726	2,500
2023-04-19	9.990	9.990	9.110	9.900	7.679	1,500
2023-04-18	9.790	9.790	9.790	9.790	7.594	0
2023-04-17	9.400	9.800	8.440	9.790	7.594	5,500
2023-04-14	9.600	9.600	9.600	9.600	7.447	0
2023-04-13	9.620	9.660	9.600	9.600	7.447	1,000
2023-04-12	9.490	9.640	9.490	9.640	7.478	1,500
2023-04-11	9.670	9.670	9.650	9.650	7.485	500
2023-04-06	9.680	9.680	9.680	9.680	7.509	0
2023-04-04	9.850	9.850	9.850	9.850	7.641	500
2023-04-03	9.860	9.860	9.860	9.860	7.648	500
2023-03-31	9.910	9.910	9.890	9.890	7.672	500
2023-03-30	9.820	9.820	9.820	9.820	7.617	500
2023-03-29	9.800	9.800	9.790	9.790	7.594	500
2023-03-28	9.780	9.780	9.780	9.780	7.586	0
2023-03-27	9.900	9.900	9.900	9.900	7.679	0
2023-03-24	9.940	9.940	9.940	9.940	7.710	0
2023-03-23	9.970	9.970	9.010	9.940	7.710	8,000
2023-03-22	9.940	9.940	9.940	9.940	7.710	0
2023-03-21	10.000	10.000	9.950	9.950	7.718	500
2023-03-20	9.960	9.960	9.960	9.960	7.726	0
2023-03-17	9.960	9.960	9.960	9.960	7.726	0
2023-03-16	10.000	10.000	9.960	9.960	7.726	500
2023-03-15	9.900	9.990	9.900	9.900	7.679	1,000
2023-03-14	9.900	9.900	9.900	9.900	7.679	0
2023-03-13	10.000	10.000	10.000	10.000	7.757	0
2023-03-10	10.000	10.000	10.000	10.000	7.757	0
2023-03-09	10.020	10.020	10.020	10.020	7.772	0
2023-03-08	10.000	10.120	10.000	10.100	7.834	1,500
2023-03-07	10.200	10.200	10.160	10.160	7.881	500
2023-03-06	10.160	10.160	10.160	10.160	7.881	500
2023-03-03	10.180	10.180	10.180	10.180	7.897	0
2023-03-02	10.180	10.180	10.180	10.180	7.897	0
2023-03-01	10.200	10.200	10.200	10.200	7.912	0
2023-02-28	10.160	10.380	8.240	10.220	7.928	3,500
2023-02-27	10.200	10.220	10.200	10.200	7.912	1,500
2023-02-24	10.220	10.220	10.220	10.220	7.928	0
2023-02-23	10.220	10.220	10.220	10.220	7.928	0
2023-02-22	10.280	10.280	10.280	10.280	7.974	0
2023-02-21	10.340	10.340	10.340	10.340	8.021	0

← NewerPage 15 of 21 · 1,229 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.