Hangzhou Fortune Gas Cryogenic Group Co., Ltd. (603173.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 21.34 | 21.60 | 20.72 | 20.88 | 20.88 | 1,018,698 |
| 03 Jul 2024 | 21.37 | 21.79 | 21.37 | 21.52 | 21.52 | 1,009,923 |
| 02 Jul 2024 | 21.91 | 22.20 | 21.49 | 21.58 | 21.58 | 1,296,676 |
| 01 Jul 2024 | 21.76 | 22.08 | 21.40 | 21.99 | 21.99 | 1,496,498 |
| 28 Jun 2024 | 21.93 | 22.32 | 21.71 | 21.71 | 21.71 | 1,202,700 |
| 27 Jun 2024 | 22.10 | 22.54 | 21.85 | 21.89 | 21.89 | 1,074,700 |
| 26 Jun 2024 | 21.61 | 22.36 | 21.61 | 22.32 | 22.32 | 1,148,600 |
| 25 Jun 2024 | 21.58 | 22.20 | 21.53 | 21.83 | 21.83 | 1,334,083 |
| 24 Jun 2024 | 22.76 | 22.76 | 21.50 | 21.57 | 21.57 | 1,798,900 |
| 21 Jun 2024 | 22.87 | 23.08 | 22.50 | 22.85 | 22.85 | 1,094,300 |
| 20 Jun 2024 | 23.12 | 23.38 | 22.71 | 22.76 | 22.76 | 983,000 |
| 19 Jun 2024 | 23.00 | 23.59 | 23.00 | 23.22 | 23.22 | 1,295,700 |
| 18 Jun 2024 | 23.00 | 23.50 | 22.52 | 23.21 | 23.21 | 1,423,800 |
| 17 Jun 2024 | 23.00 | 23.21 | 22.73 | 22.82 | 22.82 | 913,700 |
| 14 Jun 2024 | 23.55 | 23.55 | 22.83 | 23.02 | 23.02 | 1,208,176 |
| 13 Jun 2024 | 23.23 | 23.60 | 23.07 | 23.29 | 23.29 | 1,105,400 |
| 12 Jun 2024 | 23.38 | 23.86 | 23.02 | 23.26 | 23.26 | 1,468,200 |
| 11 Jun 2024 | 22.79 | 23.32 | 22.59 | 23.26 | 23.26 | 1,551,337 |
| 07 Jun 2024 | 22.80 | 23.28 | 22.50 | 23.10 | 23.10 | 1,870,500 |
| 06 Jun 2024 | 24.10 | 24.19 | 22.13 | 22.77 | 22.77 | 3,345,488 |
| 05 Jun 2024 | 24.32 | 24.78 | 24.03 | 24.13 | 24.13 | 1,019,700 |
| 04 Jun 2024 | 24.88 | 24.95 | 24.15 | 24.60 | 24.60 | 1,488,800 |
| 03 Jun 2024 | 25.18 | 25.30 | 24.40 | 24.88 | 24.88 | 1,643,860 |
| 31 May 2024 | 25.56 | 25.65 | 25.08 | 25.25 | 25.25 | 1,156,300 |
| 30 May 2024 | 25.29 | 25.79 | 25.16 | 25.56 | 25.56 | 1,171,600 |
| 29 May 2024 | 25.50 | 25.72 | 25.19 | 25.54 | 25.54 | 1,494,300 |
| 28 May 2024 | 25.32 | 25.96 | 24.98 | 25.72 | 25.72 | 2,162,200 |
| 27 May 2024 | 24.73 | 25.32 | 24.45 | 25.32 | 25.32 | 2,154,476 |
| 24 May 2024 | 25.22 | 25.22 | 24.55 | 24.65 | 24.65 | 1,195,160 |
| 24 May 2024 | 0.37 Dividend | |||||
| 23 May 2024 | 25.98 | 25.98 | 25.00 | 25.40 | 25.03 | 2,479,106 |
| 22 May 2024 | 26.25 | 26.25 | 25.50 | 26.08 | 25.70 | 2,254,660 |
| 21 May 2024 | 26.05 | 26.50 | 25.65 | 26.44 | 26.05 | 2,148,688 |
| 20 May 2024 | 26.16 | 26.16 | 25.50 | 25.95 | 25.57 | 1,915,495 |
| 17 May 2024 | 26.28 | 26.40 | 25.71 | 26.23 | 25.85 | 2,349,797 |
| 16 May 2024 | 26.35 | 26.79 | 25.80 | 26.24 | 25.86 | 3,598,694 |
| 15 May 2024 | 25.11 | 26.75 | 24.59 | 26.40 | 26.02 | 5,426,660 |
| 14 May 2024 | 24.33 | 25.58 | 24.02 | 25.19 | 24.82 | 4,305,709 |
| 13 May 2024 | 23.66 | 24.24 | 23.27 | 23.98 | 23.63 | 2,587,998 |
| 10 May 2024 | 24.54 | 24.88 | 23.70 | 23.94 | 23.59 | 3,463,488 |
| 09 May 2024 | 23.87 | 24.60 | 23.47 | 24.54 | 24.18 | 2,904,403 |
| 08 May 2024 | 23.50 | 23.86 | 23.24 | 23.60 | 23.26 | 2,269,647 |
| 07 May 2024 | 23.58 | 24.10 | 23.23 | 23.58 | 23.24 | 2,333,576 |
| 06 May 2024 | 23.40 | 23.95 | 23.11 | 23.45 | 23.11 | 2,848,680 |
| 30 Apr 2024 | 22.80 | 23.22 | 22.47 | 23.07 | 22.73 | 3,924,835 |
| 29 Apr 2024 | 22.91 | 23.60 | 22.76 | 22.92 | 22.59 | 4,179,371 |
| 26 Apr 2024 | 22.09 | 22.85 | 21.71 | 22.70 | 22.37 | 4,487,052 |
| 25 Apr 2024 | 21.17 | 22.86 | 20.63 | 22.38 | 22.05 | 6,545,110 |
| 24 Apr 2024 | 20.66 | 21.06 | 20.35 | 20.89 | 20.59 | 2,018,870 |
| 23 Apr 2024 | 20.71 | 20.99 | 20.20 | 20.72 | 20.42 | 2,565,747 |
| 22 Apr 2024 | 20.15 | 21.23 | 19.90 | 20.61 | 20.31 | 3,607,435 |
| 19 Apr 2024 | 19.22 | 19.86 | 19.03 | 19.77 | 19.48 | 1,559,017 |
| 18 Apr 2024 | 19.38 | 19.55 | 19.03 | 19.33 | 19.05 | 863,700 |
| 17 Apr 2024 | 17.82 | 19.42 | 17.82 | 19.40 | 19.12 | 1,951,673 |
| 16 Apr 2024 | 18.66 | 18.67 | 17.56 | 17.71 | 17.45 | 1,705,735 |
| 15 Apr 2024 | 19.60 | 19.75 | 18.60 | 18.86 | 18.59 | 1,645,888 |
| 12 Apr 2024 | 20.07 | 20.35 | 19.58 | 19.60 | 19.31 | 1,577,300 |
| 11 Apr 2024 | 19.41 | 20.38 | 19.35 | 20.12 | 19.83 | 2,126,088 |
| 10 Apr 2024 | 20.00 | 20.25 | 19.44 | 19.53 | 19.25 | 1,582,484 |
| 09 Apr 2024 | 19.53 | 20.31 | 19.41 | 20.05 | 19.76 | 1,957,800 |
| 08 Apr 2024 | 19.68 | 20.72 | 19.30 | 19.73 | 19.44 | 1,988,500 |
| 03 Apr 2024 | 20.06 | 20.06 | 19.45 | 19.62 | 19.33 | 1,072,784 |
| 02 Apr 2024 | 19.83 | 20.33 | 19.78 | 20.05 | 19.76 | 1,174,237 |
| 01 Apr 2024 | 19.67 | 19.96 | 19.51 | 19.95 | 19.66 | 930,900 |
| 29 Mar 2024 | 19.35 | 19.59 | 19.23 | 19.55 | 19.27 | 579,200 |
| 28 Mar 2024 | 19.02 | 19.65 | 18.84 | 19.24 | 18.96 | 1,101,743 |
| 27 Mar 2024 | 19.46 | 19.55 | 18.77 | 18.91 | 18.63 | 1,129,500 |
| 26 Mar 2024 | 19.58 | 19.92 | 19.15 | 19.47 | 19.19 | 1,443,100 |
| 25 Mar 2024 | 20.30 | 20.45 | 19.51 | 19.64 | 19.35 | 2,438,900 |
| 22 Mar 2024 | 20.91 | 21.37 | 20.63 | 20.65 | 20.35 | 2,704,388 |
| 21 Mar 2024 | 20.53 | 21.12 | 20.38 | 20.82 | 20.52 | 2,689,788 |
| 20 Mar 2024 | 20.68 | 20.68 | 20.32 | 20.51 | 20.21 | 1,125,876 |
| 19 Mar 2024 | 20.77 | 20.77 | 20.37 | 20.43 | 20.13 | 1,462,800 |
| 18 Mar 2024 | 20.20 | 20.81 | 20.13 | 20.75 | 20.45 | 2,113,130 |
| 15 Mar 2024 | 20.18 | 20.26 | 19.89 | 20.12 | 19.83 | 1,478,525 |
| 14 Mar 2024 | 20.53 | 20.76 | 19.85 | 20.13 | 19.84 | 1,773,357 |
| 13 Mar 2024 | 20.90 | 20.90 | 20.50 | 20.62 | 20.32 | 1,890,075 |
| 12 Mar 2024 | 20.68 | 21.08 | 20.40 | 20.85 | 20.55 | 2,320,398 |
| 11 Mar 2024 | 20.28 | 20.86 | 20.10 | 20.84 | 20.54 | 2,564,875 |
| 08 Mar 2024 | 20.20 | 20.87 | 20.08 | 20.60 | 20.30 | 3,631,338 |
| 07 Mar 2024 | 21.63 | 22.38 | 20.48 | 20.80 | 20.50 | 7,949,921 |
| 06 Mar 2024 | 19.60 | 21.63 | 19.53 | 21.63 | 21.31 | 4,014,076 |
| 05 Mar 2024 | 18.95 | 19.69 | 18.58 | 19.66 | 19.37 | 4,079,597 |
| 04 Mar 2024 | 19.25 | 19.33 | 18.61 | 19.13 | 18.85 | 3,050,390 |
| 01 Mar 2024 | 19.56 | 19.73 | 18.95 | 19.21 | 18.93 | 4,253,591 |
| 29 Feb 2024 | 17.87 | 19.84 | 17.76 | 19.79 | 19.50 | 4,499,953 |
| 28 Feb 2024 | 19.16 | 19.99 | 18.02 | 18.04 | 17.78 | 2,627,523 |
| 27 Feb 2024 | 18.68 | 19.18 | 18.50 | 19.15 | 18.87 | 1,412,550 |
| 26 Feb 2024 | 18.54 | 19.25 | 18.42 | 18.82 | 18.55 | 2,019,891 |
| 23 Feb 2024 | 18.04 | 18.46 | 17.91 | 18.41 | 18.14 | 1,703,298 |
| 22 Feb 2024 | 17.72 | 18.07 | 17.65 | 18.03 | 17.77 | 1,439,952 |
| 21 Feb 2024 | 17.52 | 18.15 | 17.34 | 17.71 | 17.45 | 1,756,429 |
| 20 Feb 2024 | 17.45 | 17.68 | 17.39 | 17.56 | 17.30 | 1,008,225 |
| 19 Feb 2024 | 17.99 | 17.99 | 17.20 | 17.53 | 17.27 | 2,220,674 |
| 08 Feb 2024 | 15.58 | 17.11 | 15.58 | 17.11 | 16.86 | 1,640,688 |
| 07 Feb 2024 | 16.12 | 16.39 | 15.38 | 15.55 | 15.32 | 1,642,134 |
| 06 Feb 2024 | 15.00 | 16.59 | 14.77 | 16.18 | 15.94 | 1,883,933 |
| 05 Feb 2024 | 16.66 | 16.75 | 15.12 | 15.25 | 15.03 | 1,844,400 |
| 02 Feb 2024 | 17.95 | 18.20 | 16.20 | 16.80 | 16.56 | 1,636,910 |
| 01 Feb 2024 | 17.93 | 18.30 | 17.50 | 17.94 | 17.68 | 928,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.