Changchun Gas Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 3.830 | 3.880 | 3.790 | 3.840 | 3.840 | 4,334,759 |
| 2024-04-23 | 3.740 | 3.830 | 3.740 | 3.810 | 3.810 | 4,967,353 |
| 2024-04-22 | 3.840 | 3.840 | 3.680 | 3.750 | 3.750 | 7,097,628 |
| 2024-04-19 | 3.800 | 3.930 | 3.800 | 3.850 | 3.850 | 6,864,167 |
| 2024-04-18 | 3.920 | 3.970 | 3.800 | 3.820 | 3.820 | 8,128,614 |
| 2024-04-17 | 3.650 | 3.920 | 3.650 | 3.920 | 3.920 | 11,319,300 |
| 2024-04-16 | 3.980 | 4.030 | 3.650 | 3.650 | 3.650 | 16,292,700 |
| 2024-04-15 | 4.260 | 4.310 | 3.980 | 4.050 | 4.050 | 17,030,779 |
| 2024-04-12 | 4.330 | 4.360 | 4.280 | 4.290 | 4.290 | 7,513,756 |
| 2024-04-11 | 4.250 | 4.360 | 4.210 | 4.330 | 4.330 | 10,513,400 |
| 2024-04-10 | 4.300 | 4.450 | 4.250 | 4.310 | 4.310 | 11,299,200 |
| 2024-04-09 | 4.370 | 4.390 | 4.280 | 4.310 | 4.310 | 9,537,903 |
| 2024-04-08 | 4.330 | 4.450 | 4.290 | 4.360 | 4.360 | 13,217,913 |
| 2024-04-03 | 4.300 | 4.350 | 4.230 | 4.330 | 4.330 | 9,216,400 |
| 2024-04-02 | 4.250 | 4.330 | 4.240 | 4.290 | 4.290 | 5,703,738 |
| 2024-04-01 | 4.180 | 4.240 | 4.140 | 4.240 | 4.240 | 6,460,319 |
| 2024-03-29 | 4.070 | 4.150 | 4.060 | 4.150 | 4.150 | 3,563,001 |
| 2024-03-28 | 4.010 | 4.120 | 4.010 | 4.070 | 4.070 | 4,838,681 |
| 2024-03-27 | 4.130 | 4.160 | 4.040 | 4.040 | 4.040 | 4,946,400 |
| 2024-03-26 | 4.160 | 4.180 | 4.040 | 4.120 | 4.120 | 5,707,700 |
| 2024-03-25 | 4.190 | 4.260 | 4.130 | 4.140 | 4.140 | 5,839,976 |
| 2024-03-22 | 4.310 | 4.310 | 4.180 | 4.190 | 4.190 | 5,546,600 |
| 2024-03-21 | 4.280 | 4.300 | 4.200 | 4.290 | 4.290 | 5,282,701 |
| 2024-03-20 | 4.200 | 4.260 | 4.190 | 4.250 | 4.250 | 3,784,800 |
| 2024-03-19 | 4.200 | 4.260 | 4.190 | 4.200 | 4.200 | 5,390,845 |
| 2024-03-18 | 4.160 | 4.210 | 4.160 | 4.200 | 4.200 | 5,273,002 |
| 2024-03-15 | 4.080 | 4.140 | 4.040 | 4.140 | 4.140 | 6,125,102 |
| 2024-03-14 | 4.070 | 4.100 | 4.020 | 4.080 | 4.080 | 5,639,972 |
| 2024-03-13 | 4.090 | 4.120 | 4.010 | 4.080 | 4.080 | 7,117,160 |
| 2024-03-12 | 4.040 | 4.090 | 4.030 | 4.090 | 4.090 | 7,143,813 |
| 2024-03-11 | 4.020 | 4.040 | 3.980 | 4.040 | 4.040 | 4,925,900 |
| 2024-03-08 | 3.980 | 4.050 | 3.960 | 3.990 | 3.990 | 4,395,390 |
| 2024-03-07 | 4.020 | 4.050 | 3.970 | 3.990 | 3.990 | 5,730,101 |
| 2024-03-06 | 3.920 | 4.050 | 3.910 | 4.010 | 4.010 | 7,189,391 |
| 2024-03-05 | 4.030 | 4.030 | 3.910 | 3.920 | 3.920 | 6,415,384 |
| 2024-03-04 | 4.050 | 4.080 | 3.950 | 4.040 | 4.040 | 6,039,959 |
| 2024-03-01 | 4.070 | 4.130 | 4.010 | 4.080 | 4.080 | 6,795,701 |
| 2024-02-29 | 3.940 | 4.070 | 3.880 | 4.070 | 4.070 | 9,044,002 |
| 2024-02-28 | 4.210 | 4.380 | 3.940 | 3.940 | 3.940 | 14,970,164 |
| 2024-02-27 | 4.100 | 4.200 | 4.040 | 4.190 | 4.190 | 7,278,581 |
| 2024-02-26 | 4.060 | 4.200 | 4.020 | 4.100 | 4.100 | 10,437,301 |
| 2024-02-23 | 3.920 | 4.040 | 3.880 | 4.040 | 4.040 | 10,222,559 |
| 2024-02-22 | 3.810 | 3.890 | 3.790 | 3.880 | 3.880 | 6,741,761 |
| 2024-02-21 | 3.690 | 3.920 | 3.640 | 3.810 | 3.810 | 12,077,601 |
| 2024-02-20 | 3.700 | 3.720 | 3.610 | 3.710 | 3.710 | 7,246,175 |
| 2024-02-19 | 3.570 | 3.750 | 3.550 | 3.700 | 3.700 | 15,381,059 |
| 2024-02-08 | 3.390 | 3.570 | 3.300 | 3.550 | 3.550 | 17,184,588 |
| 2024-02-07 | 3.630 | 3.640 | 3.350 | 3.390 | 3.390 | 21,340,035 |
| 2024-02-06 | 3.460 | 3.770 | 3.440 | 3.660 | 3.660 | 17,911,657 |
| 2024-02-05 | 4.140 | 4.140 | 3.810 | 3.810 | 3.810 | 15,096,900 |
| 2024-02-02 | 4.400 | 4.450 | 4.030 | 4.230 | 4.230 | 10,939,903 |
| 2024-02-01 | 4.470 | 4.510 | 4.330 | 4.400 | 4.400 | 8,372,400 |
| 2024-01-31 | 4.610 | 4.720 | 4.450 | 4.490 | 4.490 | 9,048,800 |
| 2024-01-30 | 4.710 | 4.820 | 4.640 | 4.670 | 4.670 | 5,723,350 |
| 2024-01-29 | 4.890 | 4.910 | 4.730 | 4.750 | 4.750 | 6,723,200 |
| 2024-01-26 | 4.800 | 4.980 | 4.780 | 4.890 | 4.890 | 9,810,323 |
| 2024-01-25 | 4.590 | 4.770 | 4.560 | 4.770 | 4.770 | 7,853,189 |
| 2024-01-24 | 4.480 | 4.590 | 4.400 | 4.590 | 4.590 | 8,477,289 |
| 2024-01-23 | 4.410 | 4.460 | 4.350 | 4.430 | 4.430 | 8,927,572 |
| 2024-01-22 | 4.730 | 4.730 | 4.420 | 4.470 | 4.470 | 8,398,697 |
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.