Changchun Gas Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 5.120 | 5.170 | 5.080 | 5.140 | 5.140 | 5,146,600 |
| 2023-10-25 | 5.050 | 5.170 | 5.050 | 5.140 | 5.140 | 8,554,696 |
| 2023-10-24 | 4.890 | 5.050 | 4.860 | 5.050 | 5.050 | 8,018,504 |
| 2023-10-23 | 4.980 | 4.980 | 4.850 | 4.870 | 4.870 | 6,468,700 |
| 2023-10-20 | 4.990 | 5.020 | 4.930 | 4.980 | 4.980 | 4,995,196 |
| 2023-10-19 | 5.060 | 5.090 | 4.950 | 5.010 | 5.010 | 7,203,900 |
| 2023-10-18 | 5.120 | 5.120 | 5.040 | 5.070 | 5.070 | 6,036,708 |
| 2023-10-17 | 5.230 | 5.230 | 5.100 | 5.130 | 5.130 | 7,984,900 |
| 2023-10-16 | 5.080 | 5.250 | 5.060 | 5.210 | 5.210 | 14,067,747 |
| 2023-10-13 | 5.120 | 5.120 | 5.040 | 5.050 | 5.050 | 4,018,701 |
| 2023-10-12 | 5.090 | 5.120 | 5.060 | 5.110 | 5.110 | 4,151,900 |
| 2023-10-11 | 5.160 | 5.160 | 5.030 | 5.080 | 5.080 | 8,041,602 |
| 2023-10-10 | 5.180 | 5.230 | 5.150 | 5.170 | 5.170 | 6,439,535 |
| 2023-10-09 | 5.180 | 5.200 | 5.110 | 5.150 | 5.150 | 6,305,831 |
| 2023-09-28 | 5.100 | 5.220 | 5.100 | 5.160 | 5.160 | 5,010,400 |
| 2023-09-27 | 5.070 | 5.150 | 5.050 | 5.110 | 5.110 | 5,645,900 |
| 2023-09-26 | 5.060 | 5.120 | 5.020 | 5.100 | 5.100 | 6,321,296 |
| 2023-09-25 | 5.110 | 5.130 | 5.050 | 5.060 | 5.060 | 5,075,879 |
| 2023-09-22 | 5.150 | 5.180 | 5.090 | 5.110 | 5.110 | 7,582,294 |
| 2023-09-21 | 5.210 | 5.210 | 5.110 | 5.160 | 5.160 | 5,221,300 |
| 2023-09-20 | 5.230 | 5.240 | 5.170 | 5.180 | 5.180 | 8,090,363 |
| 2023-09-19 | 5.160 | 5.250 | 5.130 | 5.220 | 5.220 | 11,610,701 |
| 2023-09-18 | 5.130 | 5.160 | 5.070 | 5.140 | 5.140 | 6,920,001 |
| 2023-09-15 | 5.210 | 5.220 | 5.140 | 5.150 | 5.150 | 9,103,046 |
| 2023-09-14 | 5.180 | 5.250 | 5.160 | 5.240 | 5.240 | 10,264,793 |
| 2023-09-13 | 5.180 | 5.210 | 5.130 | 5.160 | 5.160 | 7,704,990 |
| 2023-09-12 | 5.150 | 5.180 | 5.110 | 5.150 | 5.150 | 6,504,878 |
| 2023-09-11 | 5.050 | 5.150 | 5.050 | 5.130 | 5.130 | 7,280,753 |
| 2023-09-08 | 5.020 | 5.080 | 5.010 | 5.060 | 5.060 | 3,115,978 |
| 2023-09-07 | 5.050 | 5.090 | 5.020 | 5.020 | 5.020 | 3,794,200 |
| 2023-09-06 | 5.100 | 5.120 | 5.050 | 5.060 | 5.060 | 3,658,500 |
| 2023-09-05 | 5.080 | 5.120 | 5.050 | 5.090 | 5.090 | 4,992,400 |
| 2023-09-04 | 4.980 | 5.080 | 4.970 | 5.080 | 5.080 | 8,494,657 |
| 2023-09-01 | 4.920 | 5.000 | 4.900 | 4.970 | 4.970 | 4,502,278 |
| 2023-08-31 | 4.980 | 5.010 | 4.910 | 4.940 | 4.940 | 3,899,700 |
| 2023-08-30 | 5.050 | 5.080 | 4.960 | 4.980 | 4.980 | 5,557,400 |
| 2023-08-29 | 5.020 | 5.080 | 5.010 | 5.060 | 5.060 | 4,674,873 |
| 2023-08-28 | 5.100 | 5.140 | 5.000 | 5.020 | 5.020 | 8,949,802 |
| 2023-08-25 | 4.910 | 5.050 | 4.860 | 4.940 | 4.940 | 5,773,600 |
| 2023-08-24 | 4.990 | 5.000 | 4.870 | 4.900 | 4.900 | 4,857,069 |
| 2023-08-23 | 5.010 | 5.040 | 4.980 | 4.990 | 4.990 | 3,489,700 |
| 2023-08-22 | 5.040 | 5.090 | 4.930 | 5.010 | 5.010 | 6,816,800 |
| 2023-08-21 | 5.050 | 5.120 | 5.040 | 5.050 | 5.050 | 5,669,801 |
| 2023-08-18 | 5.030 | 5.130 | 5.000 | 5.050 | 5.050 | 6,609,202 |
| 2023-08-17 | 4.980 | 5.020 | 4.940 | 5.010 | 5.010 | 4,287,900 |
| 2023-08-16 | 5.020 | 5.060 | 5.000 | 5.010 | 5.010 | 3,810,400 |
| 2023-08-15 | 5.090 | 5.110 | 5.030 | 5.060 | 5.060 | 4,422,079 |
| 2023-08-14 | 4.990 | 5.090 | 4.930 | 5.070 | 5.070 | 9,981,156 |
| 2023-08-11 | 5.180 | 5.190 | 5.020 | 5.030 | 5.030 | 15,528,406 |
| 2023-08-10 | 5.020 | 5.260 | 5.020 | 5.220 | 5.220 | 21,763,562 |
| 2023-08-09 | 5.050 | 5.050 | 4.990 | 4.990 | 4.990 | 2,577,600 |
| 2023-08-08 | 5.040 | 5.060 | 5.010 | 5.040 | 5.040 | 2,826,611 |
| 2023-08-07 | 5.050 | 5.060 | 5.010 | 5.030 | 5.030 | 4,362,757 |
| 2023-08-04 | 5.120 | 5.120 | 5.060 | 5.060 | 5.060 | 3,764,900 |
| 2023-08-03 | 5.080 | 5.130 | 5.050 | 5.110 | 5.110 | 5,029,478 |
| 2023-08-02 | 5.110 | 5.110 | 5.070 | 5.090 | 5.090 | 3,473,300 |
| 2023-08-01 | 5.060 | 5.110 | 5.060 | 5.090 | 5.090 | 6,744,809 |
| 2023-07-31 | 5.020 | 5.070 | 5.020 | 5.060 | 5.060 | 4,736,957 |
| 2023-07-28 | 4.970 | 5.030 | 4.950 | 5.020 | 5.020 | 3,324,056 |
| 2023-07-27 | 4.980 | 5.030 | 4.960 | 4.980 | 4.980 | 4,534,784 |
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.