Jiaxing Gas Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	8.140	8.180	7.910	8.180	7.766	12,500
2026-01-22	8.190	8.200	8.080	8.140	7.728	7,500
2026-01-21	8.190	8.190	8.190	8.190	7.775	0
2026-01-20	8.190	8.190	8.190	8.190	7.775	0
2026-01-19	8.200	8.200	8.100	8.200	7.785	1,500
2026-01-16	8.230	8.230	8.060	8.200	7.785	1,500
2026-01-15	8.200	8.200	8.200	8.200	7.785	0
2026-01-14	8.200	8.200	8.200	8.200	7.785	0
2026-01-13	8.290	8.290	8.290	8.290	7.870	1,000
2026-01-12	8.250	8.250	8.250	8.250	7.832	0
2026-01-09	8.250	8.250	8.250	8.250	7.832	500
2026-01-08	8.190	8.190	8.190	8.190	7.775	0
2026-01-07	8.190	8.190	8.190	8.190	7.775	500
2026-01-06	8.200	8.200	8.200	8.200	7.785	500
2026-01-05	8.170	8.170	8.170	8.170	7.756	0
2026-01-02	8.180	8.180	8.180	8.180	7.766	500
2025-12-31	8.190	8.190	8.190	8.190	7.775	0
2025-12-30	8.190	8.190	8.190	8.190	7.775	0
2025-12-29	8.190	8.190	8.190	8.190	7.775	500
2025-12-24	8.200	8.200	8.200	8.200	7.785	0
2025-12-23	8.200	8.200	8.200	8.200	7.785	500
2025-12-22	8.200	8.200	8.200	8.200	7.785	500
2025-12-19	8.190	8.190	8.190	8.190	7.775	0
2025-12-18	8.200	8.200	8.200	8.200	7.785	500
2025-12-17	8.200	8.200	8.200	8.200	7.785	500
2025-12-16	8.100	8.100	8.100	8.100	7.690	0
2025-12-15	8.100	8.100	8.100	8.100	7.690	500
2025-12-12	8.100	8.100	8.100	8.100	7.690	0
2025-12-11	8.100	8.100	8.100	8.100	7.690	500
2025-12-10	8.050	8.050	7.820	8.050	7.642	1,500
2025-12-09	8.090	8.090	7.560	7.990	7.585	2,500
2025-12-08	8.100	8.100	7.990	8.100	7.690	1,500
2025-12-05	8.040	8.040	8.040	8.040	7.633	500
2025-12-04	8.040	8.040	8.040	8.040	7.633	1,000
2025-12-03	8.100	8.100	8.100	8.100	7.690	2,000
2025-12-02	8.120	8.200	7.870	8.200	7.785	17,000
2025-12-01	8.040	8.270	8.040	8.270	7.851	41,000
2025-11-28	8.100	8.300	8.090	8.240	7.823	3,500
2025-11-27	8.300	8.300	8.180	8.290	7.870	2,000
2025-11-26	8.150	8.490	8.150	8.480	8.051	3,500
2025-11-25	8.120	8.380	8.120	8.380	7.956	51,500
2025-11-24	8.380	8.380	8.380	8.380	7.956	500
2025-11-21	7.520	8.470	7.520	8.390	7.965	31,000
2025-11-20	8.000	8.490	7.520	8.490	8.060	37,000
2025-11-19	7.990	8.500	7.900	8.180	7.766	6,000
2025-11-18	7.950	8.000	7.760	8.000	7.595	2,000
2025-11-17	7.950	7.950	7.950	7.950	7.547	1,000
2025-11-14	7.850	7.860	7.700	7.860	7.462	1,500
2025-11-13	7.700	7.700	7.680	7.700	7.310	11,500
2025-11-12	7.700	7.700	7.690	7.700	7.310	8,000
2025-11-11	7.700	7.700	7.700	7.700	7.310	1,000
2025-11-10	7.690	7.700	7.640	7.700	7.310	2,500
2025-11-07	7.700	7.700	7.660	7.660	7.272	25,500
2025-11-06	7.690	7.700	7.630	7.700	7.310	120,500
2025-11-05	7.600	7.610	7.600	7.610	7.225	4,000
2025-11-04	7.580	7.610	7.580	7.600	7.215	7,500
2025-11-03	7.620	7.640	7.570	7.570	7.187	10,500
2025-10-31	7.600	7.600	7.550	7.570	7.187	27,000
2025-10-30	7.690	7.690	7.690	7.690	7.301	1,000
2025-10-28	7.700	7.700	7.580	7.690	7.301	87,000

← NewerPage 4 of 21 · 1,231 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.