Jiaxing Gas Group Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	11.520	11.560	11.480	11.500	8.750	28,000
2021-11-29	11.760	11.880	11.500	11.500	8.750	32,500
2021-11-26	11.780	11.780	11.740	11.760	8.948	21,000
2021-11-25	11.640	11.940	11.620	11.760	8.948	17,000
2021-11-24	11.640	11.640	11.580	11.640	8.856	23,500
2021-11-23	11.820	11.940	11.440	11.640	8.856	28,000
2021-11-22	11.740	11.980	11.740	11.780	8.963	29,000
2021-11-19	11.800	11.820	11.700	11.700	8.902	31,000
2021-11-18	11.200	12.100	11.200	11.700	8.902	69,100
2021-11-17	10.900	11.300	10.880	11.100	8.446	48,500
2021-11-16	10.700	10.900	10.700	10.740	8.172	30,500
2021-11-15	10.620	10.760	10.580	10.700	8.141	31,500
2021-11-12	10.800	10.920	10.600	10.600	8.065	29,500
2021-11-11	10.480	10.620	10.480	10.580	8.050	33,500
2021-11-10	10.480	10.580	10.480	10.480	7.974	26,500
2021-11-09	10.400	10.480	10.200	10.480	7.974	4,440,000
2021-11-08	10.200	10.300	10.180	10.200	7.761	31,500
2021-11-05	10.220	10.240	10.220	10.240	7.791	31,000
2021-11-04	10.200	10.220	10.200	10.220	7.776	29,000
2021-11-03	10.200	10.400	10.200	10.200	7.761	28,500
2021-11-02	10.220	10.400	10.200	10.200	7.761	27,500
2021-11-01	10.220	10.220	10.000	10.200	7.761	32,500
2021-10-29	10.200	10.200	10.160	10.200	7.761	30,500
2021-10-28	10.200	10.220	10.140	10.180	7.746	30,500
2021-10-27	10.180	10.180	10.180	10.180	7.746	30,100
2021-10-26	10.160	10.500	10.140	10.160	7.730	30,500
2021-10-25	10.160	10.480	10.000	10.140	7.715	32,000
2021-10-22	10.120	10.140	10.100	10.140	7.715	31,000
2021-10-21	10.100	10.100	10.100	10.100	7.685	32,500
2021-10-20	10.120	10.460	10.100	10.100	7.685	30,000
2021-10-19	10.040	10.400	10.040	10.100	7.685	29,500
2021-10-18	10.040	10.040	9.990	10.000	7.609	33,500

← NewerPage 21 of 21 · 1,232 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.