Jiaxing Gas Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	7.970	7.970	7.970	7.970	6.182	500
2022-11-17	7.990	7.990	7.350	7.980	6.190	1,500
2022-11-16	7.990	7.990	7.990	7.990	6.198	500
2022-11-15	8.010	8.010	8.010	8.010	6.213	500
2022-11-14	8.020	8.020	8.020	8.020	6.221	500
2022-11-11	8.020	8.020	8.020	8.020	6.221	500
2022-11-10	8.020	8.020	8.020	8.020	6.221	500
2022-11-09	8.020	8.020	8.020	8.020	6.221	500
2022-11-08	8.020	8.020	8.020	8.020	6.221	500
2022-11-07	8.020	8.020	8.020	8.020	6.221	0
2022-11-04	8.080	8.080	6.460	8.020	6.221	2,000
2022-11-03	8.100	8.100	8.100	8.100	6.283	0
2022-11-02	8.300	8.300	8.190	8.190	6.353	500
2022-11-01	8.210	8.210	8.190	8.190	6.353	1,000
2022-10-31	8.240	8.240	8.210	8.210	6.368	1,000
2022-10-28	8.240	8.240	8.240	8.240	6.392	1,000
2022-10-27	8.280	8.280	8.240	8.240	6.392	1,000
2022-10-26	8.050	8.350	8.050	8.350	6.477	1,000
2022-10-25	8.100	8.100	8.050	8.050	6.244	500
2022-10-24	8.350	8.550	7.770	8.100	6.283	7,500
2022-10-21	8.800	8.800	8.350	8.350	6.477	29,000
2022-10-20	8.900	8.930	8.750	8.840	6.857	32,000
2022-10-19	8.960	8.990	8.800	8.930	6.927	32,500
2022-10-18	8.990	8.990	8.800	8.960	6.950	1,169,000
2022-10-17	8.990	9.000	8.970	9.000	6.981	2,000
2022-10-14	8.990	9.000	8.970	9.000	6.981	2,000
2022-10-13	8.990	8.990	8.970	8.990	6.973	2,000
2022-10-12	8.990	8.990	8.750	8.990	6.973	1,005,000
2022-10-11	9.060	9.060	8.850	9.000	6.981	6,500
2022-10-10	9.070	9.090	8.800	9.060	7.028	5,000
2022-10-07	9.070	9.070	9.070	9.070	7.036	1,000
2022-10-06	9.070	9.070	9.070	9.070	7.036	1,000
2022-10-05	9.070	9.070	9.070	9.070	7.036	1,000
2022-10-03	9.090	9.090	9.050	9.060	7.028	4,000
2022-09-30	9.090	9.100	9.090	9.100	7.059	1,000
2022-09-29	9.100	9.100	9.090	9.090	7.051	1,500
2022-09-28	9.100	9.100	9.090	9.090	7.051	1,500
2022-09-27	9.100	9.100	9.090	9.100	7.059	2,000
2022-09-26	9.100	9.100	9.070	9.090	7.051	2,500
2022-09-23	9.100	9.100	9.090	9.090	7.051	1,500
2022-09-22	9.090	9.100	9.090	9.100	7.059	1,500
2022-09-21	9.100	9.100	9.070	9.090	7.051	2,000
2022-09-20	9.080	9.100	9.080	9.100	7.059	1,500
2022-09-19	9.100	9.100	9.070	9.080	7.043	2,000
2022-09-16	9.060	9.100	9.060	9.100	7.059	2,000
2022-09-15	9.100	9.100	9.060	9.060	7.028	3,000
2022-09-14	9.100	9.100	9.100	9.100	7.059	1,000
2022-09-13	9.100	9.100	9.100	9.100	7.059	1,000
2022-09-09	9.100	9.100	9.090	9.090	7.051	1,000
2022-09-08	9.100	9.100	9.070	9.100	7.059	2,000
2022-09-07	9.100	9.100	9.070	9.100	7.059	2,500
2022-09-06	9.100	9.100	9.100	9.100	7.059	1,000
2022-09-05	9.100	9.100	9.090	9.100	7.059	2,000
2022-09-02	9.100	9.100	9.100	9.100	7.059	1,000
2022-09-01	9.100	9.100	9.100	9.100	7.059	1,000
2022-08-31	9.100	9.100	9.070	9.100	7.059	2,000
2022-08-30	9.100	9.130	9.100	9.100	7.059	23,000
2022-08-29	9.100	9.190	9.100	9.100	7.059	11,500
2022-08-26	9.150	9.190	9.100	9.100	7.059	5,000
2022-08-25	9.150	9.150	9.150	9.150	7.098	500

← NewerPage 17 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.