Jiaxing Gas Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.495 | 8.500 | 8.290 | 8.500 | 8.500 | 157,000 |
| 2026-10-15 | 8.200 | 8.500 | 8.200 | 8.500 | 8.500 | 3,500 |
| 2026-10-14 | 8.200 | 8.200 | 8.000 | 8.200 | 8.200 | 2,500 |
| 2026-10-13 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 1,500 |
| 2026-10-12 | 8.190 | 8.190 | 8.190 | 8.190 | 8.190 | 0 |
| 2026-10-09 | 7.795 | 8.190 | 7.770 | 8.190 | 8.190 | 2,000 |
| 2026-10-08 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | 1,000 |
| 2026-10-07 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2026-10-06 | 7.205 | 7.700 | 7.205 | 7.700 | 7.700 | 3,500 |
| 2026-10-05 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2026-10-02 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 5,500 |
| 2026-09-30 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 4,500 |
| 2026-09-29 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 6,500 |
| 2026-09-28 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 3,000 |
| 2026-09-25 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 5,500 |
| 2026-09-24 | 7.700 | 7.800 | 7.650 | 7.800 | 7.800 | 17,500 |
| 2026-09-23 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2026-09-22 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 2,000 |
| 2026-09-21 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2026-09-18 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2026-09-17 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2026-09-16 | 7.800 | 7.800 | 7.710 | 7.800 | 7.800 | 2,000 |
| 2026-09-15 | 7.925 | 7.990 | 7.850 | 7.990 | 7.851 | 4,000 |
| 2026-09-14 | 8.180 | 8.180 | 8.180 | 8.180 | 8.038 | 500 |
| 2026-09-11 | 7.700 | 7.795 | 7.700 | 7.795 | 7.660 | 1,271,500 |
| 2026-09-10 | 7.800 | 7.800 | 7.700 | 7.800 | 7.665 | 7,500 |
| 2026-09-09 | 7.770 | 7.800 | 7.770 | 7.800 | 7.665 | 7,500 |
| 2026-09-08 | 7.750 | 7.780 | 7.750 | 7.750 | 7.616 | 13,000 |
| 2026-09-07 | 7.975 | 7.975 | 7.700 | 7.790 | 7.655 | 11,500 |
| 2026-09-04 | 7.900 | 8.195 | 7.900 | 7.920 | 7.783 | 46,500 |
| 2026-09-03 | 8.225 | 8.400 | 7.500 | 8.290 | 8.146 | 69,000 |
| 2026-09-02 | 8.100 | 8.480 | 8.100 | 8.480 | 8.333 | 5,000 |
| 2026-09-01 | 8.300 | 8.300 | 8.220 | 8.300 | 8.156 | 11,000 |
| 2026-08-31 | 8.475 | 8.480 | 8.100 | 8.300 | 8.156 | 30,500 |
| 2026-08-28 | 8.475 | 8.475 | 8.475 | 8.475 | 8.328 | 500 |
| 2026-08-27 | 8.300 | 8.300 | 8.300 | 8.300 | 8.156 | 0 |
| 2026-08-26 | 8.475 | 8.475 | 8.475 | 8.475 | 8.328 | 500 |
| 2026-08-25 | 8.480 | 8.510 | 8.210 | 8.355 | 8.210 | 116,000 |
| 2026-08-24 | 8.490 | 8.490 | 8.490 | 8.490 | 8.343 | 0 |
| 2026-08-21 | 8.490 | 8.490 | 8.490 | 8.490 | 8.343 | 500 |
| 2026-08-20 | 8.475 | 8.475 | 8.475 | 8.475 | 8.328 | 0 |
| 2026-08-19 | 8.475 | 8.475 | 8.475 | 8.475 | 8.328 | 0 |
| 2026-08-18 | 8.480 | 8.480 | 8.480 | 8.480 | 8.333 | 2,000 |
| 2026-08-17 | 8.475 | 8.475 | 8.475 | 8.475 | 8.328 | 0 |
| 2026-08-14 | 8.480 | 8.480 | 8.480 | 8.480 | 8.333 | 500 |
| 2026-08-13 | 8.445 | 8.445 | 8.445 | 8.445 | 8.298 | 0 |
| 2026-08-12 | 8.460 | 8.460 | 8.460 | 8.460 | 8.313 | 500 |
| 2026-08-11 | 8.450 | 8.450 | 8.450 | 8.450 | 8.303 | 3,500 |
| 2026-08-10 | 8.400 | 8.490 | 8.400 | 8.480 | 8.333 | 4,500 |
| 2026-08-07 | 8.480 | 8.480 | 8.480 | 8.480 | 8.333 | 0 |
| 2026-08-06 | 8.480 | 8.480 | 8.480 | 8.480 | 8.333 | 0 |
| 2026-08-05 | 8.500 | 8.500 | 8.500 | 8.500 | 8.352 | 500 |
| 2026-08-04 | 8.440 | 8.440 | 8.390 | 8.440 | 8.294 | 3,500 |
| 2026-08-03 | 8.440 | 8.440 | 8.440 | 8.440 | 8.294 | 1,000 |
| 2026-07-31 | 8.400 | 8.400 | 8.360 | 8.400 | 8.254 | 6,000 |
| 2026-07-30 | 8.480 | 8.480 | 8.480 | 8.480 | 8.333 | 0 |
| 2026-07-29 | 8.390 | 8.480 | 8.350 | 8.480 | 8.333 | 913,500 |
| 2026-07-28 | 8.500 | 8.500 | 8.500 | 8.500 | 8.352 | 500 |
| 2026-07-27 | 8.390 | 8.450 | 8.390 | 8.450 | 8.303 | 1,500 |
| 2026-07-24 | 8.390 | 8.450 | 8.330 | 8.450 | 8.303 | 12,500 |
Page 1 of 21 · 1,230 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.