Jiaxing Gas Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	10.800	10.800	10.400	10.700	8.141	13,500
2022-02-25	11.000	11.000	10.560	10.820	8.233	6,000
2022-02-24	11.420	11.420	11.000	11.000	8.369	15,500
2022-02-23	11.620	11.620	11.000	11.420	8.689	10,500
2022-02-22	11.620	11.680	11.380	11.620	8.841	8,000
2022-02-21	11.720	11.800	11.320	11.620	8.841	12,500
2022-02-18	11.600	11.720	11.460	11.720	8.917	5,000
2022-02-17	11.700	11.860	11.500	11.600	8.826	6,000
2022-02-16	11.900	11.900	11.620	11.880	9.039	15,000
2022-02-15	11.800	11.920	11.620	11.900	9.054	27,000
2022-02-14	11.920	12.260	11.480	12.100	9.206	15,500
2022-02-11	11.800	11.800	11.780	11.780	8.963	11,000
2022-02-10	11.820	12.040	11.820	11.980	9.115	11,500
2022-02-09	11.760	12.160	11.760	12.000	9.130	23,000
2022-02-08	11.740	11.980	11.720	11.800	8.978	11,500
2022-02-07	11.900	11.900	11.760	11.800	8.978	10,000
2022-02-04	11.780	12.240	11.760	11.900	9.054	35,000
2022-01-31	11.900	11.900	11.620	11.780	8.963	9,500
2022-01-28	11.800	11.900	11.800	11.900	9.054	1,000
2022-01-27	11.900	12.000	11.860	11.860	9.024	5,000
2022-01-26	12.000	12.000	11.920	11.940	9.085	11,000
2022-01-25	11.800	11.800	11.780	11.800	8.978	15,000
2022-01-24	11.880	11.980	11.480	11.980	9.115	12,000
2022-01-21	11.960	11.960	11.880	11.880	9.039	12,000
2022-01-20	11.640	12.000	11.600	11.980	9.115	11,500
2022-01-19	11.660	11.660	11.620	11.640	8.856	11,500
2022-01-18	11.700	11.700	11.660	11.660	8.872	8,000
2022-01-17	11.680	12.260	11.680	11.700	8.902	11,500
2022-01-14	11.660	11.680	11.660	11.680	8.887	3,500
2022-01-13	11.660	11.700	11.540	11.540	8.780	11,000
2022-01-12	11.800	11.800	11.660	11.660	8.872	9,500
2022-01-11	11.860	11.860	11.800	11.800	8.978	16,000
2022-01-10	11.860	12.300	11.800	11.800	8.978	2,000
2022-01-07	11.780	11.860	11.740	11.860	9.024	3,000
2022-01-06	11.800	11.900	11.780	11.780	8.963	7,500
2022-01-05	11.800	12.000	11.800	11.800	8.978	2,323,500
2022-01-04	11.820	12.000	11.800	11.800	8.978	2,011,500
2022-01-03	11.980	11.980	11.820	11.820	8.993	1,005,500
2021-12-31	11.860	12.000	11.840	12.000	9.130	8,500
2021-12-30	11.860	12.000	11.860	11.860	9.024	3,000
2021-12-29	11.880	11.880	11.860	11.860	9.024	11,500
2021-12-28	11.880	11.920	11.880	11.920	9.069	20,000
2021-12-24	11.880	11.880	11.880	11.880	9.039	7,500
2021-12-23	11.900	11.980	11.900	11.900	9.054	25,000
2021-12-22	12.000	12.000	11.880	11.880	9.039	30,500
2021-12-21	11.820	12.240	11.820	12.000	9.130	28,500
2021-12-20	11.800	11.820	11.780	11.820	8.993	23,500
2021-12-17	11.780	11.820	11.780	11.800	8.978	34,000
2021-12-16	11.780	11.800	11.760	11.780	8.963	30,000
2021-12-15	11.760	11.780	11.760	11.780	8.963	24,000
2021-12-14	11.800	11.800	11.740	11.760	8.948	21,500
2021-12-13	11.800	11.800	11.560	11.800	8.978	33,000
2021-12-10	11.700	11.700	11.680	11.700	8.902	26,500
2021-12-09	11.720	11.720	11.700	11.700	8.902	32,000
2021-12-08	11.700	11.900	11.680	11.720	8.917	21,000
2021-12-07	11.700	11.700	11.680	11.700	8.902	20,000
2021-12-06	11.700	11.960	11.520	11.700	8.902	26,500
2021-12-03	11.580	11.860	11.580	11.700	8.902	25,500
2021-12-02	11.520	11.880	11.520	11.540	8.780	32,000
2021-12-01	11.500	11.500	11.500	11.500	8.750	30,000

← NewerPage 20 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.