Jiaxing Gas Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	8.600	8.720	8.600	8.690	6.612	88,500
2022-05-27	8.520	8.690	8.510	8.600	6.543	3,000
2022-05-26	8.480	8.600	8.480	8.510	6.475	50,000
2022-05-25	8.390	8.500	8.370	8.480	6.452	36,000
2022-05-24	8.250	8.400	8.250	8.390	6.384	72,000
2022-05-23	8.030	8.400	8.030	8.250	6.277	21,500
2022-05-20	7.840	8.040	7.840	8.030	6.110	123,000
2022-05-19	7.250	7.880	7.200	7.840	5.965	115,500
2022-05-18	8.580	8.580	7.050	7.200	5.478	216,500
2022-05-17	8.640	8.640	8.560	8.580	6.528	6,500
2022-05-16	8.590	8.650	8.380	8.650	6.581	30,500
2022-05-13	8.640	8.640	8.450	8.600	6.543	11,000
2022-05-12	8.850	8.850	8.410	8.650	6.581	23,000
2022-05-11	8.790	8.890	8.740	8.850	6.734	20,000
2022-05-10	8.950	8.950	8.650	8.800	6.696	5,500
2022-05-06	9.030	9.030	8.950	8.950	6.810	3,500
2022-05-05	9.100	9.100	9.030	9.030	6.871	2,000
2022-05-04	9.360	9.360	8.850	8.850	6.734	26,000
2022-05-03	9.370	9.370	9.200	9.370	7.129	15,500
2022-04-29	9.200	9.380	9.200	9.380	7.137	12,000
2022-04-28	9.220	9.400	9.190	9.220	7.015	21,000
2022-04-27	9.310	9.310	9.100	9.220	7.015	69,500
2022-04-26	9.570	9.570	9.220	9.320	7.091	60,000
2022-04-25	9.590	9.590	9.200	9.580	7.289	19,000
2022-04-22	9.600	9.600	9.450	9.600	7.304	27,000
2022-04-21	9.800	9.800	9.500	9.600	7.304	87,500
2022-04-20	9.790	9.790	9.700	9.790	7.449	5,500
2022-04-19	9.690	9.800	9.680	9.800	7.456	31,500
2022-04-14	9.590	9.700	9.580	9.700	7.380	1,500
2022-04-13	9.600	9.600	9.590	9.590	7.297	1,000
2022-04-12	9.680	9.680	9.540	9.600	7.304	4,500
2022-04-11	9.670	9.700	9.660	9.700	7.380	1,500
2022-04-08	9.630	9.700	9.620	9.700	7.380	4,000
2022-04-07	9.630	9.630	9.460	9.630	7.327	8,000
2022-04-06	9.600	9.670	9.450	9.630	7.327	9,000
2022-04-04	9.750	9.750	9.550	9.600	7.304	25,500
2022-04-01	9.860	9.860	9.600	9.750	7.418	26,500
2022-03-31	9.950	9.950	9.750	9.860	7.502	24,000
2022-03-30	9.890	9.950	9.880	9.950	7.571	2,500
2022-03-29	9.890	9.890	9.890	9.890	7.525	500
2022-03-28	9.770	9.800	9.640	9.800	7.456	3,500
2022-03-25	9.520	9.790	9.520	9.770	7.434	3,500
2022-03-24	9.800	9.800	9.600	9.740	7.411	13,500
2022-03-23	9.500	9.690	9.410	9.600	7.304	19,000
2022-03-22	9.500	9.590	9.020	9.500	7.228	27,000
2022-03-21	9.600	9.660	9.400	9.510	7.236	11,000
2022-03-18	9.690	9.700	9.490	9.700	7.380	26,500
2022-03-17	9.700	9.800	9.610	9.690	7.373	19,500
2022-03-16	9.830	9.990	9.500	9.650	7.342	17,500
2022-03-15	10.000	10.000	9.600	9.830	7.479	24,000
2022-03-14	10.300	10.300	10.000	10.100	7.685	9,500
2022-03-11	10.400	10.400	10.020	10.300	7.837	10,000
2022-03-10	10.580	10.580	10.060	10.400	7.913	8,000
2022-03-09	10.460	10.460	10.160	10.360	7.883	9,000
2022-03-08	10.580	10.580	10.220	10.460	7.959	13,500
2022-03-07	10.660	10.680	10.160	10.680	8.126	18,000
2022-03-04	10.600	10.660	10.280	10.660	8.111	14,000
2022-03-03	10.700	10.760	10.500	10.680	8.126	17,000
2022-03-02	10.520	10.760	10.300	10.760	8.187	5,500
2022-03-01	10.420	11.000	10.300	10.600	8.065	8,000

← NewerPage 19 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.