Jiaxing Gas Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	8.360	8.450	8.360	8.450	8.303	2,500
2026-07-22	8.480	8.480	8.480	8.480	8.333	0
2026-07-21	8.480	8.480	8.480	8.480	8.333	1,000
2026-07-20	8.470	8.470	8.470	8.470	8.323	1,000
2026-07-17	8.470	8.470	8.470	8.470	8.323	0
2026-07-16	8.470	8.470	8.470	8.470	8.323	0
2026-07-15	8.470	8.470	8.470	8.470	8.323	0
2026-07-14	8.480	8.480	8.480	8.480	8.333	0
2026-07-13	8.340	8.500	8.250	8.500	8.352	14,000
2026-07-10	8.150	8.480	7.520	8.480	8.333	30,500
2026-07-09	8.480	8.480	8.480	8.480	8.333	2,000
2026-07-08	8.500	8.500	8.500	8.500	8.352	1,000
2026-07-07	8.450	8.460	8.150	8.460	8.313	8,000
2026-07-06	8.170	8.200	8.170	8.200	8.058	1,000
2026-07-03	8.480	8.480	8.480	8.480	8.333	5,500
2026-07-02	8.220	8.500	8.210	8.500	8.352	3,000
2026-06-30	8.500	8.500	8.500	8.500	8.352	1,000
2026-06-29	8.480	8.480	8.480	8.480	8.333	0
2026-06-26	8.480	8.480	8.480	8.480	8.333	0
2026-06-25	8.480	8.480	8.480	8.480	8.333	500
2026-06-24	8.480	8.480	8.480	8.480	8.333	0
2026-06-23	8.400	8.480	8.400	8.480	8.333	2,500
2026-06-22	8.480	8.480	8.480	8.480	8.333	1,000
2026-06-18	8.480	8.500	8.480	8.500	8.352	1,000
2026-06-17	8.480	8.480	8.480	8.480	8.333	0
2026-06-16	8.480	8.480	8.480	8.480	8.333	1,000
2026-06-15	8.490	8.490	8.490	8.490	8.343	2,000
2026-06-12	8.490	8.490	8.490	8.490	8.343	1,000
2026-06-11	8.500	8.500	8.500	8.500	8.352	1,000
2026-06-10	8.490	8.490	8.490	8.490	8.343	1,000
2026-06-09	8.480	8.480	8.480	8.480	8.051	3,000
2026-06-08	8.440	8.490	8.440	8.490	8.060	6,000
2026-06-05	8.500	8.500	8.500	8.500	8.070	3,000
2026-06-04	8.500	8.500	8.500	8.500	8.070	0
2026-06-03	8.500	8.500	8.500	8.500	8.070	0
2026-06-02	8.500	8.500	8.500	8.500	8.070	0
2026-06-01	8.500	8.500	8.500	8.500	8.070	0
2026-05-29	8.500	8.500	8.500	8.500	8.070	1,000
2026-05-28	8.090	8.290	8.090	8.290	7.870	5,000
2026-05-27	8.280	8.280	8.280	8.280	7.861	1,000
2026-05-26	8.290	8.290	8.290	8.290	7.870	6,500
2026-05-22	8.290	8.290	8.290	8.290	7.870	2,000
2026-05-21	7.660	8.000	7.660	8.000	7.595	1,302,000
2026-05-20	7.620	7.630	7.620	7.620	7.234	4,000
2026-05-19	7.820	7.820	7.530	7.530	7.149	6,000
2026-05-18	7.920	7.920	7.730	7.910	7.509	2,000
2026-05-15	8.000	8.000	8.000	8.000	7.595	0
2026-05-14	8.000	8.000	8.000	8.000	7.595	0
2026-05-13	8.000	8.000	8.000	8.000	7.595	1,000
2026-05-12	7.990	7.990	7.990	7.990	7.585	500
2026-05-11	7.940	7.940	7.940	7.940	7.538	1,000
2026-05-08	8.070	8.070	8.070	8.070	7.661	0
2026-05-07	8.060	8.070	7.840	8.070	7.661	3,500
2026-05-06	8.280	8.280	8.280	8.280	7.861	0
2026-05-05	8.280	8.280	8.280	8.280	7.861	0
2026-05-04	8.280	8.280	8.280	8.280	7.861	0
2026-04-30	8.280	8.280	8.280	8.280	7.861	0
2026-04-29	8.280	8.280	8.280	8.280	7.861	0
2026-04-28	8.280	8.280	8.280	8.280	7.861	0
2026-04-27	8.260	8.280	8.080	8.280	7.861	1,500

← NewerPage 2 of 21 · 1,230 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.