Changchun Gas Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.590 | 6.840 | 6.460 | 6.510 | 6.510 | 25,688,228 |
| 2026-10-15 | 6.890 | 6.990 | 6.450 | 6.470 | 6.470 | 40,113,280 |
| 2026-10-14 | 6.710 | 7.070 | 6.610 | 7.000 | 7.000 | 42,744,144 |
| 2026-10-13 | 6.420 | 6.700 | 6.300 | 6.700 | 6.700 | 18,592,378 |
| 2026-10-12 | 6.850 | 6.910 | 6.410 | 6.460 | 6.460 | 22,363,100 |
| 2026-10-09 | 6.810 | 7.000 | 6.620 | 6.870 | 6.870 | 21,707,905 |
| 2026-10-08 | 6.820 | 7.040 | 6.750 | 6.840 | 6.840 | 20,296,449 |
| 2026-09-30 | 6.710 | 6.840 | 6.710 | 6.820 | 6.820 | 11,517,201 |
| 2026-09-29 | 6.760 | 6.820 | 6.700 | 6.730 | 6.730 | 7,972,001 |
| 2026-09-28 | 6.730 | 6.780 | 6.660 | 6.700 | 6.700 | 7,760,700 |
| 2026-09-24 | 6.800 | 6.850 | 6.680 | 6.730 | 6.730 | 7,544,670 |
| 2026-09-23 | 6.850 | 6.860 | 6.760 | 6.780 | 6.780 | 7,316,000 |
| 2026-09-22 | 6.790 | 6.870 | 6.740 | 6.850 | 6.850 | 10,217,100 |
| 2026-09-21 | 6.660 | 6.840 | 6.600 | 6.810 | 6.810 | 9,710,000 |
| 2026-09-18 | 6.720 | 6.780 | 6.630 | 6.690 | 6.690 | 11,209,600 |
| 2026-09-17 | 6.550 | 6.730 | 6.450 | 6.720 | 6.720 | 14,804,201 |
| 2026-09-16 | 6.470 | 6.630 | 6.400 | 6.550 | 6.550 | 11,434,101 |
| 2026-09-15 | 6.850 | 6.850 | 6.430 | 6.480 | 6.480 | 19,887,500 |
| 2026-09-14 | 6.970 | 7.020 | 6.780 | 6.820 | 6.820 | 12,425,600 |
| 2026-09-11 | 7.120 | 7.150 | 6.880 | 6.940 | 6.940 | 19,022,657 |
| 2026-09-10 | 7.150 | 7.310 | 7.110 | 7.130 | 7.130 | 19,129,100 |
| 2026-09-09 | 7.030 | 7.270 | 6.960 | 7.170 | 7.170 | 15,486,041 |
| 2026-09-08 | 6.750 | 7.050 | 6.750 | 7.030 | 7.030 | 14,978,262 |
| 2026-09-07 | 6.850 | 6.860 | 6.750 | 6.770 | 6.770 | 7,825,008 |
| 2026-09-04 | 6.750 | 6.990 | 6.730 | 6.820 | 6.820 | 10,777,700 |
| 2026-09-03 | 6.860 | 6.940 | 6.670 | 6.730 | 6.730 | 13,489,900 |
| 2026-09-02 | 6.850 | 6.920 | 6.760 | 6.870 | 6.870 | 12,175,764 |
| 2026-09-01 | 6.720 | 6.870 | 6.720 | 6.820 | 6.820 | 13,007,099 |
| 2026-08-31 | 6.580 | 6.780 | 6.510 | 6.750 | 6.750 | 14,626,600 |
| 2026-08-28 | 6.270 | 6.590 | 6.270 | 6.550 | 6.550 | 16,960,678 |
| 2026-08-27 | 6.220 | 6.290 | 6.200 | 6.270 | 6.270 | 8,662,600 |
| 2026-08-26 | 6.270 | 6.310 | 6.260 | 6.270 | 6.270 | 6,566,076 |
| 2026-08-25 | 6.250 | 6.340 | 6.240 | 6.280 | 6.280 | 6,910,134 |
| 2026-08-24 | 6.290 | 6.310 | 6.150 | 6.260 | 6.260 | 11,253,356 |
| 2026-08-21 | 6.250 | 6.340 | 6.200 | 6.310 | 6.310 | 10,427,700 |
| 2026-08-20 | 6.250 | 6.310 | 6.200 | 6.250 | 6.250 | 9,069,800 |
| 2026-08-19 | 6.420 | 6.420 | 6.210 | 6.250 | 6.250 | 13,986,711 |
| 2026-08-18 | 6.280 | 6.420 | 6.270 | 6.410 | 6.410 | 9,843,400 |
| 2026-08-17 | 6.180 | 6.290 | 6.170 | 6.270 | 6.270 | 7,357,736 |
| 2026-08-14 | 6.190 | 6.240 | 6.130 | 6.210 | 6.210 | 7,752,895 |
| 2026-08-13 | 6.210 | 6.260 | 6.090 | 6.210 | 6.210 | 10,603,600 |
| 2026-08-12 | 6.210 | 6.250 | 6.150 | 6.210 | 6.210 | 8,243,687 |
| 2026-08-11 | 6.250 | 6.310 | 6.190 | 6.250 | 6.250 | 11,254,363 |
| 2026-08-10 | 6.040 | 6.200 | 6.020 | 6.200 | 6.200 | 10,353,439 |
| 2026-08-07 | 6.150 | 6.150 | 5.980 | 6.040 | 6.040 | 10,188,453 |
| 2026-08-06 | 6.090 | 6.170 | 6.010 | 6.120 | 6.120 | 12,189,801 |
| 2026-08-05 | 5.990 | 6.080 | 5.970 | 6.080 | 6.080 | 12,042,850 |
| 2026-08-04 | 5.980 | 6.000 | 5.930 | 5.970 | 5.970 | 11,319,000 |
| 2026-08-03 | 5.750 | 5.940 | 5.750 | 5.940 | 5.940 | 13,801,159 |
| 2026-07-31 | 5.710 | 5.770 | 5.700 | 5.770 | 5.770 | 8,276,601 |
| 2026-07-30 | 5.770 | 5.840 | 5.710 | 5.720 | 5.720 | 9,962,176 |
| 2026-07-29 | 5.760 | 5.820 | 5.730 | 5.760 | 5.760 | 9,362,300 |
| 2026-07-28 | 5.680 | 5.870 | 5.670 | 5.750 | 5.750 | 12,962,541 |
| 2026-07-27 | 5.530 | 5.740 | 5.370 | 5.710 | 5.710 | 15,997,841 |
| 2026-07-24 | 5.560 | 5.650 | 5.490 | 5.580 | 5.580 | 12,846,695 |
| 2026-07-23 | 5.360 | 5.550 | 5.360 | 5.550 | 5.550 | 12,202,078 |
| 2026-07-22 | 5.340 | 5.430 | 5.330 | 5.390 | 5.390 | 6,770,263 |
| 2026-07-21 | 5.460 | 5.470 | 5.240 | 5.370 | 5.370 | 17,750,151 |
| 2026-07-20 | 5.390 | 5.530 | 5.390 | 5.460 | 5.460 | 12,559,078 |
Page 1 of 1 · 59 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-08-23 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.