Jiaxing Gas Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 7.600 | 7.600 | 7.600 | 7.600 | 6.815 | 0 |
| 2025-02-04 | 7.540 | 7.600 | 7.480 | 7.600 | 6.815 | 41,000 |
| 2025-02-03 | 7.600 | 7.600 | 7.510 | 7.600 | 6.815 | 2,500 |
| 2025-01-28 | 7.600 | 7.600 | 7.600 | 7.600 | 6.815 | 2,000 |
| 2025-01-27 | 7.520 | 7.520 | 7.450 | 7.520 | 6.744 | 2,000 |
| 2025-01-24 | 7.520 | 7.520 | 7.520 | 7.520 | 6.744 | 0 |
| 2025-01-23 | 7.460 | 7.520 | 7.440 | 7.520 | 6.744 | 8,500 |
| 2025-01-22 | 7.460 | 7.520 | 7.410 | 7.520 | 6.744 | 9,500 |
| 2025-01-21 | 7.450 | 7.520 | 7.360 | 7.520 | 6.744 | 11,500 |
| 2025-01-20 | 7.480 | 7.520 | 7.390 | 7.520 | 6.744 | 7,500 |
| 2025-01-17 | 7.460 | 7.530 | 7.380 | 7.530 | 6.753 | 15,500 |
| 2025-01-16 | 7.530 | 7.530 | 7.530 | 7.530 | 6.753 | 0 |
| 2025-01-15 | 7.530 | 7.530 | 7.530 | 7.530 | 6.753 | 0 |
| 2025-01-14 | 7.530 | 7.540 | 7.450 | 7.540 | 6.762 | 2,000 |
| 2025-01-13 | 7.550 | 7.550 | 7.530 | 7.540 | 6.762 | 2,500 |
| 2025-01-10 | 7.510 | 7.600 | 7.360 | 7.600 | 6.815 | 43,000 |
| 2025-01-09 | 7.600 | 7.600 | 7.600 | 7.600 | 6.815 | 0 |
| 2025-01-08 | 7.600 | 7.600 | 7.560 | 7.600 | 6.815 | 26,500 |
| 2025-01-07 | 7.600 | 7.600 | 7.600 | 7.600 | 6.815 | 0 |
| 2025-01-06 | 7.580 | 7.600 | 7.580 | 7.600 | 6.815 | 11,500 |
| 2025-01-03 | 7.590 | 7.590 | 7.590 | 7.590 | 6.806 | 0 |
| 2025-01-02 | 7.600 | 7.600 | 7.540 | 7.600 | 6.815 | 31,500 |
| 2024-12-31 | 7.600 | 7.600 | 7.600 | 7.600 | 6.815 | 0 |
| 2024-12-30 | 7.600 | 7.600 | 7.560 | 7.600 | 6.815 | 41,000 |
| 2024-12-27 | 7.600 | 7.600 | 7.550 | 7.600 | 6.815 | 117,500 |
| 2024-12-24 | 7.600 | 7.600 | 7.600 | 7.600 | 6.815 | 0 |
| 2024-12-23 | 7.600 | 7.600 | 7.600 | 7.600 | 6.815 | 500 |
| 2024-12-20 | 7.600 | 7.600 | 7.600 | 7.600 | 6.815 | 0 |
| 2024-12-19 | 7.600 | 7.600 | 7.600 | 7.600 | 6.815 | 500 |
| 2024-12-18 | 7.600 | 7.600 | 7.600 | 7.600 | 6.815 | 0 |
| 2024-12-17 | 7.600 | 7.600 | 7.600 | 7.600 | 6.815 | 0 |
| 2024-12-16 | 7.600 | 7.600 | 7.600 | 7.600 | 6.815 | 500 |
| 2024-12-13 | 7.600 | 7.600 | 7.600 | 7.600 | 6.815 | 0 |
| 2024-12-12 | 7.600 | 7.600 | 7.600 | 7.600 | 6.815 | 2,500 |
| 2024-12-11 | 7.600 | 7.600 | 7.600 | 7.600 | 6.815 | 0 |
| 2024-12-10 | 7.600 | 7.600 | 7.600 | 7.600 | 6.815 | 2,500 |
| 2024-12-09 | 7.580 | 7.580 | 7.580 | 7.580 | 6.798 | 0 |
| 2024-12-06 | 7.580 | 7.580 | 7.410 | 7.580 | 6.798 | 4,000 |
| 2024-12-05 | 7.580 | 7.580 | 7.580 | 7.580 | 6.798 | 500 |
| 2024-12-04 | 7.580 | 7.580 | 7.580 | 7.580 | 6.798 | 1,000 |
| 2024-12-03 | 7.580 | 7.580 | 7.580 | 7.580 | 6.798 | 0 |
| 2024-12-02 | 7.590 | 7.590 | 7.590 | 7.590 | 6.806 | 2,500 |
| 2024-11-29 | 7.550 | 7.590 | 7.500 | 7.500 | 6.726 | 10,500 |
| 2024-11-28 | 7.600 | 7.600 | 7.600 | 7.600 | 6.815 | 874,000 |
| 2024-11-27 | 7.600 | 7.600 | 7.530 | 7.600 | 6.815 | 21,000 |
| 2024-11-26 | 7.600 | 7.600 | 7.560 | 7.600 | 6.815 | 21,000 |
| 2024-11-25 | 7.600 | 7.600 | 7.560 | 7.600 | 6.815 | 21,500 |
| 2024-11-22 | 7.600 | 7.600 | 7.600 | 7.600 | 6.815 | 500 |
| 2024-11-21 | 7.600 | 7.600 | 7.600 | 7.600 | 6.815 | 30,000 |
| 2024-11-20 | 7.600 | 7.600 | 7.550 | 7.600 | 6.815 | 21,000 |
| 2024-11-19 | 7.600 | 7.600 | 7.560 | 7.600 | 6.815 | 21,000 |
| 2024-11-18 | 7.600 | 7.600 | 7.600 | 7.600 | 6.815 | 0 |
| 2024-11-15 | 7.600 | 7.600 | 7.600 | 7.600 | 6.815 | 500 |
| 2024-11-14 | 7.600 | 7.600 | 7.600 | 7.600 | 6.815 | 500 |
| 2024-11-13 | 7.600 | 7.600 | 7.600 | 7.600 | 6.815 | 0 |
| 2024-11-12 | 7.600 | 7.600 | 7.600 | 7.600 | 6.815 | 500 |
| 2024-11-11 | 7.600 | 7.600 | 7.600 | 7.600 | 6.815 | 500 |
| 2024-11-08 | 7.600 | 7.600 | 7.600 | 7.600 | 6.815 | 0 |
| 2024-11-07 | 7.600 | 7.600 | 7.600 | 7.600 | 6.815 | 131,500 |
| 2024-11-06 | 7.600 | 7.600 | 7.600 | 7.600 | 6.815 | 3,500 |
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.