Jiaxing Gas Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	9.070	9.150	9.070	9.100	7.059	4,000
2022-08-23	9.100	9.160	9.070	9.070	7.036	3,000
2022-08-22	9.150	9.150	9.100	9.100	7.059	11,500
2022-08-19	9.150	9.150	9.140	9.150	7.098	3,500
2022-08-18	9.140	9.150	9.120	9.150	7.098	4,000
2022-08-17	9.150	9.150	9.120	9.140	7.090	5,500
2022-08-16	9.100	9.150	9.100	9.150	7.098	2,000
2022-08-15	8.910	9.160	8.910	9.100	7.059	3,500
2022-08-12	8.900	8.900	8.900	8.900	6.904	1,000
2022-08-11	8.900	8.900	8.900	8.900	6.904	11,000
2022-08-10	8.900	8.900	8.900	8.900	6.904	1,000
2022-08-09	8.900	8.900	8.900	8.900	6.904	1,500
2022-08-08	8.900	8.900	8.900	8.900	6.904	1,500
2022-08-05	8.900	8.900	8.900	8.900	6.904	1,000
2022-08-04	8.890	8.960	8.890	8.900	6.904	7,000
2022-08-03	8.900	8.900	8.900	8.900	6.904	1,000
2022-08-02	8.890	8.900	8.880	8.900	6.904	2,000
2022-08-01	8.900	8.900	8.880	8.900	6.904	3,000
2022-07-29	8.900	8.900	8.760	8.900	6.904	6,000
2022-07-28	8.900	8.900	8.880	8.900	6.904	6,500
2022-07-27	8.900	8.900	8.750	8.900	6.904	5,000
2022-07-26	8.890	8.900	8.890	8.900	6.904	2,000
2022-07-25	8.900	8.900	8.860	8.900	6.904	4,000
2022-07-22	8.900	8.900	8.800	8.900	6.904	5,500
2022-07-21	8.960	8.990	8.820	8.990	6.973	51,500
2022-07-20	8.990	8.990	8.850	8.970	6.958	29,500
2022-07-19	9.000	9.090	8.900	9.000	6.981	26,000
2022-07-18	9.090	9.090	9.050	9.090	7.051	3,500
2022-07-15	9.050	9.090	9.050	9.090	7.051	1,000
2022-07-14	9.090	9.090	9.000	9.050	7.020	18,000
2022-07-13	9.340	9.340	9.000	9.090	7.051	38,000
2022-07-12	9.110	9.350	9.050	9.350	7.253	13,000
2022-07-11	9.200	9.320	9.000	9.100	7.059	31,500
2022-07-08	9.200	9.340	9.060	9.200	7.136	20,000
2022-07-07	9.200	9.210	9.090	9.200	7.136	15,000
2022-07-06	9.210	9.290	9.050	9.200	7.136	16,000
2022-07-05	9.220	9.230	9.050	9.200	7.136	18,000
2022-07-04	9.300	9.390	9.050	9.200	7.136	29,500
2022-06-30	9.210	9.400	9.170	9.290	7.206	12,500
2022-06-29	9.160	9.320	9.150	9.200	7.136	20,500
2022-06-28	9.170	9.310	9.130	9.150	7.098	7,500
2022-06-27	9.150	9.350	9.110	9.150	7.098	10,500
2022-06-24	9.110	9.270	9.080	9.140	7.090	10,000
2022-06-23	9.060	9.180	9.030	9.100	7.059	11,000
2022-06-22	9.060	9.180	9.020	9.050	7.020	8,000
2022-06-21	9.060	9.190	9.000	9.050	7.020	11,500
2022-06-20	9.060	9.190	9.000	9.050	7.020	12,000
2022-06-17	9.210	9.370	9.020	9.050	7.020	29,000
2022-06-16	9.210	9.360	9.190	9.200	7.136	4,500
2022-06-15	9.200	9.330	9.190	9.200	7.136	6,000
2022-06-14	9.080	9.340	9.080	9.190	7.129	2,000
2022-06-13	9.150	9.300	9.150	9.230	7.023	13,000
2022-06-10	9.180	9.350	9.110	9.150	6.962	24,500
2022-06-09	9.100	9.280	9.100	9.180	6.985	4,000
2022-06-08	9.050	9.220	9.050	9.100	6.924	14,000
2022-06-07	8.900	9.150	8.900	9.050	6.886	28,000
2022-06-06	8.850	9.000	8.850	8.900	6.772	5,500
2022-06-02	8.750	8.900	8.750	8.850	6.734	9,500
2022-06-01	8.750	8.750	8.750	8.750	6.658	2,000
2022-05-31	8.700	8.870	8.700	8.750	6.658	34,500

← NewerPage 18 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.