Jiaxing Gas Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 7.700 | 7.700 | 7.650 | 7.700 | 7.310 | 34,500 |
| 2025-10-24 | 7.700 | 7.700 | 7.600 | 7.700 | 7.310 | 15,500 |
| 2025-10-23 | 7.860 | 7.860 | 7.700 | 7.700 | 7.310 | 51,500 |
| 2025-10-22 | 7.880 | 7.890 | 7.800 | 7.860 | 7.462 | 59,000 |
| 2025-10-21 | 7.880 | 7.910 | 7.850 | 7.910 | 7.509 | 26,000 |
| 2025-10-20 | 7.870 | 7.910 | 7.840 | 7.910 | 7.509 | 20,000 |
| 2025-10-17 | 7.860 | 7.930 | 7.840 | 7.930 | 7.528 | 21,000 |
| 2025-10-16 | 7.880 | 7.900 | 7.820 | 7.880 | 7.481 | 35,000 |
| 2025-10-15 | 7.880 | 7.930 | 7.870 | 7.930 | 7.528 | 15,500 |
| 2025-10-14 | 7.870 | 7.930 | 7.850 | 7.930 | 7.528 | 16,500 |
| 2025-10-13 | 7.830 | 7.940 | 7.790 | 7.940 | 7.538 | 13,500 |
| 2025-10-10 | 7.850 | 7.870 | 7.830 | 7.870 | 7.471 | 14,500 |
| 2025-10-09 | 7.880 | 7.880 | 7.850 | 7.880 | 7.481 | 19,000 |
| 2025-10-08 | 7.870 | 7.930 | 7.850 | 7.930 | 7.528 | 56,500 |
| 2025-10-06 | 7.880 | 7.920 | 7.820 | 7.920 | 7.519 | 50,000 |
| 2025-10-03 | 7.900 | 7.940 | 7.870 | 7.940 | 7.538 | 26,000 |
| 2025-10-02 | 7.930 | 7.940 | 7.900 | 7.940 | 7.538 | 7,000 |
| 2025-09-30 | 7.850 | 7.930 | 7.820 | 7.930 | 7.528 | 22,500 |
| 2025-09-29 | 7.860 | 7.940 | 7.800 | 7.940 | 7.538 | 32,500 |
| 2025-09-26 | 7.850 | 7.940 | 7.810 | 7.940 | 7.538 | 36,500 |
| 2025-09-25 | 7.940 | 7.950 | 7.810 | 7.950 | 7.547 | 25,000 |
| 2025-09-24 | 7.850 | 7.900 | 7.800 | 7.900 | 7.500 | 23,000 |
| 2025-09-23 | 7.900 | 7.950 | 7.700 | 7.950 | 7.547 | 23,000 |
| 2025-09-22 | 7.940 | 7.940 | 7.940 | 7.940 | 7.538 | 4,000 |
| 2025-09-19 | 7.850 | 7.920 | 7.790 | 7.920 | 7.519 | 32,500 |
| 2025-09-18 | 7.880 | 7.900 | 7.800 | 7.900 | 7.500 | 15,000 |
| 2025-09-17 | 6.670 | 7.900 | 6.670 | 7.900 | 7.500 | 57,000 |
| 2025-09-16 | 7.920 | 8.000 | 7.830 | 8.000 | 7.439 | 31,500 |
| 2025-09-15 | 7.900 | 8.000 | 7.900 | 7.990 | 7.429 | 33,000 |
| 2025-09-12 | 8.000 | 8.000 | 7.990 | 8.000 | 7.439 | 32,500 |
| 2025-09-11 | 7.900 | 8.050 | 7.900 | 8.000 | 7.439 | 35,500 |
| 2025-09-10 | 8.050 | 8.050 | 8.050 | 8.050 | 7.485 | 5,000 |
| 2025-09-09 | 7.900 | 8.050 | 7.900 | 8.050 | 7.485 | 42,000 |
| 2025-09-08 | 7.850 | 7.980 | 7.850 | 7.980 | 7.420 | 36,000 |
| 2025-09-05 | 7.920 | 7.920 | 7.920 | 7.920 | 7.364 | 0 |
| 2025-09-04 | 7.810 | 7.920 | 7.810 | 7.920 | 7.364 | 4,000 |
| 2025-09-03 | 7.810 | 7.930 | 7.800 | 7.930 | 7.374 | 26,500 |
| 2025-09-02 | 7.930 | 7.930 | 7.800 | 7.900 | 7.346 | 9,000 |
| 2025-09-01 | 7.950 | 7.950 | 7.800 | 7.930 | 7.374 | 7,500 |
| 2025-08-29 | 7.900 | 7.970 | 7.900 | 7.950 | 7.392 | 19,000 |
| 2025-08-28 | 8.100 | 8.100 | 8.100 | 8.100 | 7.532 | 2,000 |
| 2025-08-27 | 8.000 | 8.100 | 7.930 | 8.100 | 7.532 | 5,500 |
| 2025-08-26 | 8.100 | 8.100 | 8.000 | 8.100 | 7.532 | 4,000 |
| 2025-08-25 | 8.090 | 8.090 | 8.080 | 8.080 | 7.513 | 15,000 |
| 2025-08-22 | 8.190 | 8.190 | 8.180 | 8.180 | 7.606 | 10,000 |
| 2025-08-21 | 8.210 | 8.210 | 8.040 | 8.190 | 7.615 | 4,500 |
| 2025-08-20 | 8.490 | 8.490 | 8.450 | 8.450 | 7.857 | 2,000 |
| 2025-08-19 | 7.930 | 8.340 | 7.930 | 8.300 | 7.718 | 16,500 |
| 2025-08-18 | 8.180 | 8.490 | 7.880 | 8.440 | 7.848 | 7,500 |
| 2025-08-15 | 8.000 | 8.180 | 8.000 | 8.180 | 7.606 | 6,500 |
| 2025-08-14 | 8.000 | 8.000 | 7.950 | 8.000 | 7.439 | 7,000 |
| 2025-08-13 | 8.000 | 8.000 | 8.000 | 8.000 | 7.439 | 19,000 |
| 2025-08-12 | 8.000 | 8.000 | 8.000 | 8.000 | 7.439 | 500 |
| 2025-08-11 | 7.990 | 7.990 | 7.990 | 7.990 | 7.429 | 0 |
| 2025-08-08 | 7.990 | 7.990 | 7.990 | 7.990 | 7.429 | 2,000 |
| 2025-08-07 | 8.000 | 8.000 | 8.000 | 8.000 | 7.439 | 0 |
| 2025-08-06 | 8.000 | 8.000 | 8.000 | 8.000 | 7.439 | 0 |
| 2025-08-05 | 7.920 | 8.000 | 7.920 | 8.000 | 7.439 | 12,500 |
| 2025-08-04 | 8.000 | 8.000 | 8.000 | 8.000 | 7.439 | 0 |
| 2025-08-01 | 7.920 | 8.000 | 7.920 | 8.000 | 7.439 | 7,000 |
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.