Jiaxing Gas Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	10.340	10.340	10.340	10.340	8.021	0
2023-02-17	10.380	10.380	10.380	10.380	8.052	500
2023-02-16	10.240	10.240	10.240	10.240	7.943	0
2023-02-15	10.300	10.300	10.300	10.300	7.990	0
2023-02-14	10.400	10.400	10.380	10.380	8.052	2,000
2023-02-13	10.400	10.400	10.400	10.400	8.067	2,500
2023-02-10	10.000	10.000	10.000	10.000	7.757	500
2023-02-09	9.800	9.800	9.800	9.800	7.602	500
2023-02-08	9.600	9.600	9.600	9.600	7.447	0
2023-02-07	9.400	9.600	9.400	9.600	7.447	1,000
2023-02-06	9.400	9.400	9.400	9.400	7.291	0
2023-02-03	9.400	9.400	9.400	9.400	7.291	0
2023-02-02	9.400	9.400	9.400	9.400	7.291	500
2023-02-01	9.200	9.200	9.200	9.200	7.136	0
2023-01-31	9.000	9.900	9.000	9.200	7.136	3,000
2023-01-30	9.100	9.100	9.100	9.100	7.059	0
2023-01-27	9.100	9.100	9.100	9.100	7.059	0
2023-01-26	9.100	9.100	9.100	9.100	7.059	500
2023-01-20	8.900	8.900	8.900	8.900	6.904	500
2023-01-19	8.700	8.700	8.700	8.700	6.749	0
2023-01-18	8.600	8.600	8.600	8.600	6.671	500
2023-01-17	8.500	8.500	8.500	8.500	6.593	1,500
2023-01-16	8.290	8.290	8.290	8.290	6.430	0
2023-01-13	8.200	8.290	8.200	8.290	6.430	1,000
2023-01-12	7.990	8.250	7.990	8.250	6.399	2,500
2023-01-11	8.300	8.300	5.400	7.780	6.035	6,000
2023-01-10	8.280	8.590	8.260	8.300	6.438	10,500
2023-01-09	8.750	8.750	8.750	8.750	6.787	500
2023-01-06	8.650	8.650	8.650	8.650	6.710	2,000
2023-01-05	8.650	8.650	8.650	8.650	6.710	0
2023-01-04	8.700	8.700	8.690	8.690	6.741	500
2023-01-03	8.700	8.700	8.700	8.700	6.749	500
2022-12-30	8.500	8.500	8.500	8.500	6.593	500
2022-12-29	8.500	8.500	8.500	8.500	6.593	500
2022-12-28	8.300	8.300	8.300	8.300	6.438	500
2022-12-23	8.150	8.150	6.570	7.960	6.175	1,500
2022-12-22	7.840	7.970	7.770	7.970	6.182	2,000
2022-12-21	7.950	7.950	7.950	7.950	6.167	0
2022-12-20	7.950	7.950	7.950	7.950	6.167	0
2022-12-19	7.950	7.950	7.950	7.950	6.167	0
2022-12-16	7.990	7.990	7.990	7.990	6.198	0
2022-12-15	7.990	7.990	7.990	7.990	6.198	0
2022-12-14	7.530	7.990	7.530	7.990	6.198	1,500
2022-12-13	7.990	7.990	7.990	7.990	6.198	0
2022-12-12	7.990	7.990	7.990	7.990	6.198	0
2022-12-09	8.030	8.030	8.030	8.030	6.229	500
2022-12-08	8.030	8.030	8.030	8.030	6.229	0
2022-12-07	8.030	8.030	8.030	8.030	6.229	0
2022-12-06	8.030	8.030	8.030	8.030	6.229	0
2022-12-05	8.030	8.030	8.030	8.030	6.229	6,000
2022-12-02	8.030	8.030	8.030	8.030	6.229	500
2022-12-01	8.030	8.030	8.030	8.030	6.229	500
2022-11-30	8.030	8.030	8.030	8.030	6.229	0
2022-11-29	7.990	8.050	7.990	8.040	6.237	3,000
2022-11-28	8.100	8.100	7.700	8.050	6.244	6,000
2022-11-25	8.100	8.100	8.000	8.000	6.206	1,000
2022-11-24	8.100	8.120	7.700	7.900	6.128	28,500
2022-11-23	7.890	7.890	7.890	7.890	6.120	500
2022-11-22	7.930	7.930	7.000	7.930	6.151	2,000
2022-11-21	7.940	7.940	7.940	7.940	6.159	500

← NewerPage 16 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.