Jiaxing Gas Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 8.000 | 8.000 | 7.940 | 8.000 | 7.439 | 11,000 |
| 2025-07-30 | 8.000 | 8.000 | 7.930 | 8.000 | 7.439 | 11,500 |
| 2025-07-29 | 8.000 | 8.000 | 7.950 | 8.000 | 7.439 | 18,000 |
| 2025-07-28 | 8.000 | 8.010 | 7.910 | 7.990 | 7.429 | 65,500 |
| 2025-07-25 | 8.050 | 8.050 | 7.950 | 8.000 | 7.439 | 62,000 |
| 2025-07-24 | 8.000 | 8.180 | 7.950 | 8.180 | 7.606 | 189,500 |
| 2025-07-23 | 8.000 | 8.000 | 7.910 | 8.000 | 7.439 | 33,500 |
| 2025-07-22 | 8.000 | 8.100 | 7.910 | 8.100 | 7.532 | 29,500 |
| 2025-07-21 | 8.000 | 8.000 | 7.900 | 8.000 | 7.439 | 87,500 |
| 2025-07-18 | 8.000 | 8.000 | 8.000 | 8.000 | 7.439 | 13,000 |
| 2025-07-17 | 7.950 | 8.000 | 7.820 | 8.000 | 7.439 | 61,500 |
| 2025-07-16 | 7.930 | 7.980 | 7.930 | 7.980 | 7.420 | 2,000 |
| 2025-07-15 | 7.910 | 7.980 | 7.900 | 7.980 | 7.420 | 58,500 |
| 2025-07-14 | 7.900 | 8.000 | 7.900 | 8.000 | 7.439 | 104,500 |
| 2025-07-11 | 7.900 | 7.990 | 7.900 | 7.990 | 7.429 | 49,500 |
| 2025-07-10 | 7.900 | 8.000 | 7.900 | 8.000 | 7.439 | 59,500 |
| 2025-07-09 | 8.000 | 8.000 | 8.000 | 8.000 | 7.439 | 2,000 |
| 2025-07-08 | 7.600 | 7.920 | 7.600 | 7.920 | 7.364 | 9,000 |
| 2025-07-07 | 7.590 | 7.600 | 7.590 | 7.590 | 7.058 | 18,000 |
| 2025-07-04 | 7.600 | 7.600 | 7.550 | 7.590 | 7.058 | 85,500 |
| 2025-07-03 | 7.600 | 7.600 | 7.580 | 7.580 | 7.048 | 60,000 |
| 2025-07-02 | 7.680 | 7.680 | 7.550 | 7.550 | 7.020 | 77,500 |
| 2025-06-30 | 7.800 | 7.970 | 7.600 | 7.790 | 7.244 | 292,500 |
| 2025-06-27 | 8.200 | 8.200 | 8.180 | 8.180 | 7.606 | 3,500 |
| 2025-06-26 | 8.000 | 8.110 | 8.000 | 8.110 | 7.541 | 3,000 |
| 2025-06-25 | 8.000 | 8.000 | 7.940 | 7.940 | 7.383 | 10,500 |
| 2025-06-24 | 7.760 | 7.910 | 7.760 | 7.910 | 7.355 | 2,000 |
| 2025-06-23 | 7.600 | 7.700 | 7.600 | 7.700 | 7.160 | 9,500 |
| 2025-06-20 | 7.600 | 7.600 | 7.600 | 7.600 | 7.067 | 25,000 |
| 2025-06-19 | 7.600 | 7.600 | 7.600 | 7.600 | 7.067 | 10,000 |
| 2025-06-18 | 7.600 | 7.600 | 7.550 | 7.600 | 7.067 | 431,000 |
| 2025-06-17 | 7.600 | 7.600 | 7.600 | 7.600 | 7.067 | 3,000 |
| 2025-06-16 | 7.570 | 7.600 | 7.570 | 7.600 | 7.067 | 2,500 |
| 2025-06-13 | 7.570 | 7.600 | 7.570 | 7.600 | 7.067 | 11,000 |
| 2025-06-12 | 7.600 | 7.600 | 7.450 | 7.600 | 7.067 | 190,500 |
| 2025-06-11 | 7.590 | 7.590 | 7.580 | 7.580 | 7.048 | 2,000 |
| 2025-06-10 | 7.580 | 7.590 | 7.580 | 7.590 | 6.806 | 3,500 |
| 2025-06-09 | 7.600 | 7.600 | 7.410 | 7.590 | 6.806 | 10,000 |
| 2025-06-06 | 7.600 | 7.600 | 7.450 | 7.600 | 6.815 | 10,500 |
| 2025-06-05 | 7.580 | 7.580 | 7.580 | 7.580 | 6.798 | 3,000 |
| 2025-06-04 | 7.590 | 7.590 | 7.590 | 7.590 | 6.806 | 0 |
| 2025-06-03 | 7.580 | 7.590 | 7.410 | 7.590 | 6.806 | 3,500 |
| 2025-06-02 | 7.590 | 7.590 | 7.590 | 7.590 | 6.806 | 0 |
| 2025-05-30 | 7.560 | 7.590 | 7.060 | 7.590 | 6.806 | 5,500 |
| 2025-05-29 | 7.600 | 7.610 | 7.590 | 7.590 | 6.806 | 83,000 |
| 2025-05-28 | 7.600 | 7.600 | 7.600 | 7.600 | 6.815 | 24,500 |
| 2025-05-27 | 7.600 | 7.600 | 7.600 | 7.600 | 6.815 | 7,000 |
| 2025-05-26 | 7.600 | 7.600 | 7.590 | 7.590 | 6.806 | 40,000 |
| 2025-05-23 | 7.580 | 7.600 | 7.580 | 7.590 | 6.806 | 21,000 |
| 2025-05-22 | 7.600 | 7.610 | 7.580 | 7.580 | 6.798 | 19,000 |
| 2025-05-21 | 7.600 | 7.900 | 7.570 | 7.900 | 7.084 | 9,000 |
| 2025-05-20 | 7.800 | 7.800 | 7.800 | 7.800 | 6.995 | 2,500 |
| 2025-05-19 | 7.370 | 7.700 | 7.370 | 7.700 | 6.905 | 17,500 |
| 2025-05-16 | 7.590 | 7.590 | 7.590 | 7.590 | 6.806 | 0 |
| 2025-05-15 | 7.590 | 7.610 | 7.590 | 7.590 | 6.806 | 9,000 |
| 2025-05-14 | 7.880 | 7.880 | 7.600 | 7.600 | 6.815 | 14,000 |
| 2025-05-13 | 7.930 | 7.940 | 7.420 | 7.910 | 7.093 | 22,000 |
| 2025-05-12 | 7.970 | 8.000 | 7.440 | 7.950 | 7.129 | 10,000 |
| 2025-05-09 | 7.970 | 7.970 | 7.970 | 7.970 | 7.147 | 9,000 |
| 2025-05-08 | 8.000 | 8.000 | 7.510 | 7.970 | 7.147 | 1,500 |
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.