Jiaxing Gas Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	8.000	8.000	8.000	8.000	7.174	0
2025-05-06	8.000	8.020	7.370	8.000	7.174	21,500
2025-05-02	7.600	8.000	7.600	8.000	7.174	19,500
2025-04-30	7.550	7.720	7.550	7.600	6.815	41,000
2025-04-29	6.790	7.600	5.500	7.600	6.815	3,964,500
2025-04-28	7.060	7.060	7.060	7.060	6.331	0
2025-04-25	7.050	7.050	7.050	7.050	6.322	500
2025-04-24	7.030	7.030	7.030	7.030	6.304	1,000
2025-04-23	7.000	7.010	7.000	7.010	6.286	8,500
2025-04-22	7.000	7.000	7.000	7.000	6.277	0
2025-04-17	7.320	7.320	7.000	7.000	6.277	2,500
2025-04-16	6.900	6.900	6.900	6.900	6.188	500
2025-04-15	7.000	7.000	6.800	6.820	6.116	39,000
2025-04-14	6.910	6.910	6.910	6.910	6.197	0
2025-04-11	6.800	6.800	6.800	6.800	6.098	0
2025-04-10	6.800	6.800	6.800	6.800	6.098	1,113,000
2025-04-09	6.650	6.720	6.650	6.720	6.026	1,500
2025-04-08	6.650	6.700	6.600	6.700	6.008	1,500
2025-04-07	6.800	6.800	6.500	6.600	5.919	31,000
2025-04-03	6.850	6.850	6.800	6.800	6.098	4,000
2025-04-02	7.000	7.000	7.000	7.000	6.277	0
2025-04-01	7.000	7.000	6.700	7.000	6.277	3,000
2025-03-31	7.000	7.000	7.000	7.000	6.277	0
2025-03-28	6.970	7.000	6.970	7.000	6.277	99,000
2025-03-27	6.970	6.980	6.970	6.980	6.259	72,000
2025-03-26	6.960	6.980	6.960	6.980	6.259	32,000
2025-03-25	6.940	7.200	6.940	6.960	6.242	104,500
2025-03-24	6.940	6.940	6.880	6.940	6.224	17,000
2025-03-21	6.960	6.960	6.820	6.940	6.224	37,000
2025-03-20	6.950	6.960	6.800	6.960	6.242	10,000
2025-03-19	6.940	6.960	6.800	6.960	6.242	20,000
2025-03-18	6.940	6.950	6.940	6.950	6.233	10,000
2025-03-17	6.870	6.950	6.810	6.950	6.233	7,500
2025-03-14	6.780	6.870	6.710	6.870	6.161	23,500
2025-03-13	6.800	6.820	6.720	6.820	6.116	43,000
2025-03-12	6.730	6.800	6.620	6.800	6.098	6,500
2025-03-11	6.710	6.780	6.600	6.780	6.080	7,000
2025-03-10	6.600	6.710	6.600	6.710	6.017	16,500
2025-03-07	6.690	6.830	6.500	6.630	5.946	107,000
2025-03-06	6.600	6.890	6.600	6.690	5.999	56,000
2025-03-05	6.800	6.800	6.540	6.690	5.999	53,000
2025-03-04	7.550	7.550	6.200	6.840	6.134	280,500
2025-03-03	7.600	7.600	7.580	7.600	6.815	8,500
2025-02-28	7.600	7.600	7.600	7.600	6.815	28,500
2025-02-27	7.600	7.600	7.600	7.600	6.815	4,500
2025-02-26	7.540	7.600	7.540	7.600	6.815	2,500
2025-02-25	7.600	7.600	7.600	7.600	6.815	0
2025-02-24	7.550	7.600	7.550	7.600	6.815	27,500
2025-02-21	7.600	7.600	7.600	7.600	6.815	0
2025-02-20	7.580	7.600	7.450	7.600	6.815	69,000
2025-02-19	7.510	7.600	7.460	7.600	6.815	13,000
2025-02-18	7.540	7.540	7.500	7.500	6.726	9,500
2025-02-17	7.300	7.550	7.300	7.550	6.771	38,000
2025-02-14	7.520	7.560	7.520	7.560	6.780	5,000
2025-02-13	7.560	7.600	7.560	7.600	6.815	31,500
2025-02-12	7.490	7.560	7.490	7.560	6.780	35,500
2025-02-11	7.500	7.540	7.470	7.540	6.762	56,500
2025-02-10	7.560	7.560	7.550	7.550	6.771	35,500
2025-02-07	7.600	7.600	7.600	7.600	6.815	0
2025-02-06	7.550	7.600	7.530	7.600	6.815	6,500

← NewerPage 7 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.