Jiaxing Gas Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	8.170	8.170	8.170	8.170	7.756	0
2026-04-23	8.040	8.260	7.900	8.170	7.756	1,500
2026-04-22	8.280	8.280	8.280	8.280	7.861	0
2026-04-21	8.280	8.280	8.280	8.280	7.861	0
2026-04-20	8.280	8.280	8.280	8.280	7.861	0
2026-04-17	8.100	8.280	7.830	8.280	7.861	7,500
2026-04-16	8.290	8.290	8.290	8.290	7.870	0
2026-04-15	8.310	8.310	8.030	8.290	7.870	1,205,500
2026-04-14	8.310	8.310	8.310	8.310	7.889	0
2026-04-13	8.310	8.310	8.310	8.310	7.889	0
2026-04-10	8.310	8.310	8.310	8.310	7.889	1,860,500
2026-04-09	8.740	8.740	8.300	8.300	7.880	4,000
2026-04-08	8.930	8.930	8.700	8.700	8.259	4,000
2026-04-02	9.000	9.000	9.000	9.000	8.544	500
2026-04-01	8.920	8.930	8.920	8.920	8.468	7,000
2026-03-31	8.900	8.970	8.860	8.970	8.516	13,000
2026-03-30	9.000	9.000	8.930	8.930	8.478	14,000
2026-03-27	8.960	8.990	8.930	8.990	8.535	1,500
2026-03-26	8.990	8.990	8.930	8.930	8.478	6,500
2026-03-25	9.000	9.000	8.770	8.990	8.535	21,000
2026-03-24	8.990	8.990	8.920	8.990	8.535	8,000
2026-03-23	9.000	9.000	8.700	9.000	8.544	6,500
2026-03-20	9.090	9.090	9.020	9.090	8.630	1,500
2026-03-19	9.030	9.030	9.030	9.030	8.573	0
2026-03-18	9.090	9.090	9.030	9.030	8.573	1,000
2026-03-17	9.090	9.090	8.970	9.090	8.630	3,000
2026-03-16	9.090	9.100	9.010	9.090	8.630	2,000
2026-03-13	8.980	9.070	8.840	9.070	8.611	7,000
2026-03-12	8.980	9.000	8.980	8.980	8.525	3,500
2026-03-11	9.080	9.080	8.980	8.980	8.525	8,000
2026-03-10	9.080	9.080	8.990	8.990	8.535	1,000
2026-03-09	9.080	9.080	9.080	9.080	8.620	7,000
2026-03-06	9.090	9.090	9.090	9.090	8.630	0
2026-03-05	8.960	9.090	8.950	9.090	8.630	4,500
2026-03-04	9.090	9.100	8.400	9.100	8.639	1,500
2026-03-03	9.080	9.080	9.080	9.080	8.620	3,500
2026-03-02	9.080	9.080	9.080	9.080	8.620	4,500
2026-02-27	9.100	9.100	9.100	9.100	8.639	500
2026-02-26	9.100	9.100	9.100	9.100	8.639	0
2026-02-25	9.100	9.100	9.100	9.100	8.639	1,000
2026-02-24	8.900	8.900	8.900	8.900	8.449	0
2026-02-23	8.900	8.900	8.900	8.900	8.449	20,500
2026-02-20	8.600	8.600	8.600	8.600	8.164	0
2026-02-16	8.600	8.600	8.600	8.600	8.164	500
2026-02-13	8.510	8.510	8.510	8.510	8.079	500
2026-02-12	8.500	8.520	8.500	8.510	8.079	9,500
2026-02-11	8.500	8.500	8.500	8.500	8.070	21,000
2026-02-10	8.500	8.500	8.500	8.500	8.070	500
2026-02-09	8.350	8.350	8.350	8.350	7.927	4,500
2026-02-06	8.350	8.350	8.350	8.350	7.927	0
2026-02-05	8.150	8.350	8.150	8.350	7.927	4,000
2026-02-04	8.300	8.300	8.300	8.300	7.880	500
2026-02-03	8.300	8.300	8.300	8.300	7.880	0
2026-02-02	8.300	8.300	8.300	8.300	7.880	500
2026-01-30	8.200	8.200	8.200	8.200	7.785	0
2026-01-29	8.200	8.200	8.200	8.200	7.785	31,500
2026-01-28	8.200	8.200	8.100	8.200	7.785	3,500
2026-01-27	8.200	8.200	8.200	8.200	7.785	5,000
2026-01-26	8.170	8.200	8.170	8.200	7.785	2,000
2026-01-23	8.140	8.180	7.910	8.180	7.766	12,500

← NewerPage 3 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.