Jiaxing Gas Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 7.600 | 7.600 | 7.540 | 7.600 | 6.815 | 88,500 |
| 2024-11-04 | 7.600 | 7.600 | 7.600 | 7.600 | 6.815 | 500 |
| 2024-11-01 | 7.600 | 7.600 | 7.600 | 7.600 | 6.815 | 500 |
| 2024-10-31 | 7.600 | 7.600 | 7.600 | 7.600 | 6.815 | 500 |
| 2024-10-30 | 7.600 | 7.600 | 7.600 | 7.600 | 6.815 | 0 |
| 2024-10-29 | 7.600 | 7.600 | 7.600 | 7.600 | 6.815 | 500 |
| 2024-10-28 | 7.600 | 7.600 | 7.600 | 7.600 | 6.815 | 500 |
| 2024-10-25 | 7.600 | 7.600 | 7.600 | 7.600 | 6.815 | 500 |
| 2024-10-24 | 7.600 | 7.600 | 7.600 | 7.600 | 6.815 | 500 |
| 2024-10-23 | 7.600 | 7.600 | 7.600 | 7.600 | 6.815 | 0 |
| 2024-10-22 | 7.600 | 7.600 | 7.550 | 7.600 | 6.815 | 37,000 |
| 2024-10-21 | 7.600 | 7.600 | 7.600 | 7.600 | 6.815 | 0 |
| 2024-10-18 | 7.590 | 7.610 | 7.470 | 7.600 | 6.815 | 384,000 |
| 2024-10-17 | 7.600 | 7.600 | 7.600 | 7.600 | 6.815 | 433,000 |
| 2024-10-16 | 7.520 | 7.530 | 7.520 | 7.530 | 6.753 | 6,000 |
| 2024-10-15 | 7.540 | 7.560 | 7.380 | 7.560 | 6.780 | 15,000 |
| 2024-10-14 | 7.590 | 7.590 | 7.590 | 7.590 | 6.806 | 500 |
| 2024-10-10 | 7.530 | 7.590 | 7.520 | 7.590 | 6.806 | 40,000 |
| 2024-10-09 | 7.540 | 7.590 | 7.480 | 7.590 | 6.806 | 11,000 |
| 2024-10-08 | 7.620 | 7.620 | 7.460 | 7.590 | 6.806 | 31,000 |
| 2024-10-07 | 7.620 | 7.620 | 7.600 | 7.600 | 6.815 | 46,500 |
| 2024-10-04 | 7.550 | 7.600 | 7.550 | 7.600 | 6.815 | 9,000 |
| 2024-10-03 | 7.550 | 7.600 | 7.490 | 7.580 | 6.798 | 38,000 |
| 2024-10-02 | 7.460 | 7.550 | 7.460 | 7.550 | 6.771 | 3,500 |
| 2024-09-30 | 7.560 | 7.560 | 7.510 | 7.560 | 6.780 | 3,500 |
| 2024-09-27 | 7.580 | 7.580 | 7.580 | 7.580 | 6.798 | 1,000 |
| 2024-09-26 | 7.530 | 7.600 | 7.490 | 7.600 | 6.815 | 4,500 |
| 2024-09-25 | 7.600 | 7.600 | 7.600 | 7.600 | 6.815 | 500 |
| 2024-09-24 | 7.450 | 7.600 | 7.440 | 7.600 | 6.815 | 2,500 |
| 2024-09-23 | 7.600 | 7.600 | 7.600 | 7.600 | 6.815 | 2,500 |
| 2024-09-20 | 7.500 | 7.500 | 7.500 | 7.500 | 6.726 | 500 |
| 2024-09-19 | 7.500 | 7.500 | 7.500 | 7.500 | 6.726 | 2,000 |
| 2024-09-17 | 7.370 | 7.370 | 7.370 | 7.370 | 6.609 | 500 |
| 2024-09-16 | 7.580 | 7.580 | 7.580 | 7.580 | 6.601 | 2,500 |
| 2024-09-13 | 7.580 | 7.580 | 7.580 | 7.580 | 6.601 | 500 |
| 2024-09-12 | 7.580 | 7.580 | 7.580 | 7.580 | 6.601 | 500 |
| 2024-09-11 | 7.580 | 7.580 | 7.580 | 7.580 | 6.601 | 500 |
| 2024-09-10 | 7.580 | 7.580 | 7.580 | 7.580 | 6.601 | 500 |
| 2024-09-09 | 7.580 | 7.580 | 7.520 | 7.580 | 6.601 | 2,000 |
| 2024-09-05 | 7.580 | 7.580 | 7.400 | 7.580 | 6.601 | 2,000 |
| 2024-09-04 | 7.580 | 7.580 | 7.580 | 7.580 | 6.601 | 500 |
| 2024-09-03 | 7.590 | 7.590 | 7.480 | 7.590 | 6.610 | 3,000 |
| 2024-09-02 | 7.590 | 7.590 | 7.590 | 7.590 | 6.610 | 500 |
| 2024-08-30 | 7.590 | 7.590 | 7.590 | 7.590 | 6.610 | 500 |
| 2024-08-29 | 7.600 | 7.600 | 7.590 | 7.590 | 6.610 | 5,000 |
| 2024-08-28 | 7.600 | 7.600 | 7.600 | 7.600 | 6.619 | 500 |
| 2024-08-27 | 7.590 | 7.600 | 7.590 | 7.600 | 6.619 | 17,000 |
| 2024-08-26 | 7.580 | 7.590 | 7.460 | 7.590 | 6.610 | 2,500 |
| 2024-08-23 | 7.590 | 7.590 | 7.540 | 7.590 | 6.610 | 2,000 |
| 2024-08-22 | 7.590 | 7.590 | 7.590 | 7.590 | 6.610 | 1,000 |
| 2024-08-21 | 7.590 | 7.590 | 7.590 | 7.590 | 6.610 | 0 |
| 2024-08-20 | 7.590 | 7.590 | 7.590 | 7.590 | 6.610 | 1,000 |
| 2024-08-19 | 7.590 | 7.590 | 7.590 | 7.590 | 6.610 | 0 |
| 2024-08-16 | 7.590 | 7.590 | 7.590 | 7.590 | 6.610 | 0 |
| 2024-08-15 | 7.590 | 7.590 | 7.590 | 7.590 | 6.610 | 0 |
| 2024-08-14 | 7.530 | 7.590 | 7.280 | 7.590 | 6.610 | 4,500 |
| 2024-08-13 | 7.590 | 7.590 | 7.590 | 7.590 | 6.610 | 1,000 |
| 2024-08-12 | 7.590 | 7.590 | 7.590 | 7.590 | 6.610 | 1,000 |
| 2024-08-09 | 7.590 | 7.590 | 7.590 | 7.590 | 6.610 | 1,000 |
| 2024-08-08 | 7.590 | 7.590 | 7.590 | 7.590 | 6.610 | 1,000 |
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.