Changchun Gas Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 3.660 | 3.720 | 3.650 | 3.660 | 3.660 | 3,701,900 |
| 2024-07-22 | 3.620 | 3.660 | 3.610 | 3.660 | 3.660 | 2,584,900 |
| 2024-07-19 | 3.630 | 3.640 | 3.600 | 3.630 | 3.630 | 1,888,700 |
| 2024-07-18 | 3.610 | 3.640 | 3.560 | 3.630 | 3.630 | 2,862,584 |
| 2024-07-17 | 3.640 | 3.640 | 3.600 | 3.610 | 3.610 | 2,541,928 |
| 2024-07-16 | 3.690 | 3.690 | 3.620 | 3.640 | 3.640 | 3,134,666 |
| 2024-07-15 | 3.740 | 3.760 | 3.660 | 3.690 | 3.690 | 2,560,957 |
| 2024-07-12 | 3.720 | 3.770 | 3.710 | 3.730 | 3.730 | 3,203,039 |
| 2024-07-11 | 3.640 | 3.720 | 3.630 | 3.720 | 3.720 | 4,160,885 |
| 2024-07-10 | 3.650 | 3.660 | 3.600 | 3.610 | 3.610 | 2,485,800 |
| 2024-07-09 | 3.670 | 3.700 | 3.560 | 3.690 | 3.690 | 3,097,911 |
| 2024-07-08 | 3.720 | 3.730 | 3.660 | 3.670 | 3.670 | 3,000,400 |
| 2024-07-05 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2024-07-04 | 3.830 | 3.830 | 3.690 | 3.700 | 3.700 | 3,425,600 |
| 2024-07-03 | 3.840 | 3.880 | 3.800 | 3.820 | 3.820 | 3,402,600 |
| 2024-07-02 | 3.760 | 3.850 | 3.730 | 3.840 | 3.840 | 4,473,421 |
| 2024-07-01 | 3.660 | 3.760 | 3.660 | 3.760 | 3.760 | 3,709,001 |
| 2024-06-28 | 3.660 | 3.710 | 3.640 | 3.660 | 3.660 | 3,483,001 |
| 2024-06-27 | 3.700 | 3.730 | 3.650 | 3.660 | 3.660 | 2,877,800 |
| 2024-06-26 | 3.610 | 3.700 | 3.570 | 3.700 | 3.700 | 3,903,054 |
| 2024-06-25 | 3.570 | 3.630 | 3.560 | 3.600 | 3.600 | 4,787,921 |
| 2024-06-24 | 3.650 | 3.660 | 3.530 | 3.540 | 3.540 | 4,472,474 |
| 2024-06-21 | 3.620 | 3.700 | 3.610 | 3.660 | 3.660 | 2,662,200 |
| 2024-06-20 | 3.700 | 3.730 | 3.630 | 3.640 | 3.640 | 4,231,100 |
| 2024-06-19 | 3.730 | 3.760 | 3.700 | 3.700 | 3.700 | 2,527,000 |
| 2024-06-18 | 3.710 | 3.730 | 3.680 | 3.730 | 3.730 | 3,006,256 |
| 2024-06-17 | 3.750 | 3.760 | 3.690 | 3.700 | 3.700 | 4,137,300 |
| 2024-06-14 | 3.760 | 3.800 | 3.730 | 3.770 | 3.770 | 3,403,400 |
| 2024-06-13 | 3.840 | 3.840 | 3.740 | 3.760 | 3.760 | 4,022,801 |
| 2024-06-12 | 3.790 | 3.840 | 3.760 | 3.820 | 3.820 | 4,169,575 |
| 2024-06-11 | 3.860 | 3.860 | 3.740 | 3.790 | 3.790 | 4,658,121 |
| 2024-06-07 | 3.700 | 3.880 | 3.700 | 3.850 | 3.850 | 7,286,411 |
| 2024-06-06 | 3.790 | 3.820 | 3.650 | 3.670 | 3.670 | 6,647,900 |
| 2024-06-05 | 3.880 | 3.890 | 3.790 | 3.790 | 3.790 | 5,332,002 |
| 2024-06-04 | 3.940 | 3.940 | 3.810 | 3.880 | 3.880 | 5,610,472 |
| 2024-06-03 | 4.050 | 4.070 | 3.900 | 3.940 | 3.940 | 5,582,900 |
| 2024-05-31 | 4.060 | 4.080 | 4.030 | 4.040 | 4.040 | 3,695,757 |
| 2024-05-30 | 4.140 | 4.170 | 4.060 | 4.070 | 4.070 | 4,509,301 |
| 2024-05-29 | 4.140 | 4.200 | 4.110 | 4.170 | 4.170 | 4,708,457 |
| 2024-05-28 | 4.180 | 4.200 | 4.140 | 4.140 | 4.140 | 3,968,058 |
| 2024-05-27 | 4.170 | 4.210 | 4.110 | 4.170 | 4.170 | 3,938,300 |
| 2024-05-24 | 4.150 | 4.210 | 4.140 | 4.150 | 4.150 | 4,947,841 |
| 2024-05-23 | 4.240 | 4.240 | 4.100 | 4.120 | 4.120 | 5,440,000 |
| 2024-05-22 | 4.240 | 4.280 | 4.200 | 4.220 | 4.220 | 4,028,100 |
| 2024-05-21 | 4.310 | 4.320 | 4.230 | 4.240 | 4.240 | 4,991,800 |
| 2024-05-20 | 4.270 | 4.340 | 4.250 | 4.300 | 4.300 | 7,455,838 |
| 2024-05-17 | 4.240 | 4.300 | 4.200 | 4.250 | 4.250 | 6,716,583 |
| 2024-05-16 | 4.200 | 4.260 | 4.190 | 4.220 | 4.220 | 5,831,250 |
| 2024-05-15 | 4.220 | 4.230 | 4.160 | 4.170 | 4.170 | 7,791,900 |
| 2024-05-14 | 4.320 | 4.320 | 4.190 | 4.230 | 4.230 | 12,297,123 |
| 2024-05-13 | 4.220 | 4.500 | 4.190 | 4.320 | 4.320 | 16,643,701 |
| 2024-05-10 | 4.230 | 4.260 | 4.180 | 4.210 | 4.210 | 3,688,183 |
| 2024-05-09 | 4.200 | 4.240 | 4.180 | 4.200 | 4.200 | 4,082,480 |
| 2024-05-08 | 4.200 | 4.230 | 4.160 | 4.180 | 4.180 | 5,203,500 |
| 2024-05-07 | 4.220 | 4.220 | 4.140 | 4.190 | 4.190 | 5,269,300 |
| 2024-05-06 | 4.110 | 4.280 | 4.080 | 4.200 | 4.200 | 8,910,300 |
| 2024-04-30 | 4.050 | 4.110 | 4.030 | 4.080 | 4.080 | 6,421,844 |
| 2024-04-29 | 3.920 | 4.080 | 3.890 | 4.060 | 4.060 | 7,877,601 |
| 2024-04-26 | 3.880 | 3.930 | 3.830 | 3.920 | 3.920 | 6,245,770 |
| 2024-04-25 | 3.840 | 3.910 | 3.810 | 3.880 | 3.880 | 4,766,800 |
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.