Changchun Gas Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-26 | 4.930 | 4.980 | 4.910 | 4.980 | 4.980 | 3,895,618 |
| 2023-07-25 | 4.900 | 4.930 | 4.900 | 4.930 | 4.930 | 2,342,615 |
| 2023-07-24 | 4.930 | 4.930 | 4.890 | 4.900 | 4.900 | 1,832,378 |
| 2023-07-21 | 4.880 | 4.920 | 4.880 | 4.910 | 4.910 | 1,738,686 |
| 2023-07-20 | 4.930 | 4.950 | 4.880 | 4.890 | 4.890 | 2,279,300 |
| 2023-07-19 | 4.930 | 4.940 | 4.900 | 4.930 | 4.930 | 2,571,314 |
| 2023-07-18 | 4.880 | 4.930 | 4.870 | 4.910 | 4.910 | 2,180,980 |
| 2023-07-17 | 4.900 | 4.910 | 4.860 | 4.890 | 4.890 | 2,438,306 |
| 2023-07-14 | 4.910 | 4.940 | 4.890 | 4.920 | 4.920 | 3,018,878 |
| 2023-07-13 | 4.900 | 4.950 | 4.890 | 4.930 | 4.930 | 2,628,114 |
| 2023-07-12 | 4.930 | 4.930 | 4.900 | 4.900 | 4.900 | 2,893,900 |
| 2023-07-11 | 4.910 | 4.940 | 4.900 | 4.930 | 4.930 | 2,981,564 |
| 2023-07-10 | 4.940 | 4.960 | 4.900 | 4.910 | 4.910 | 2,567,700 |
| 2023-07-07 | 4.890 | 4.930 | 4.870 | 4.920 | 4.920 | 3,494,607 |
| 2023-07-06 | 4.880 | 4.940 | 4.870 | 4.880 | 4.880 | 2,170,800 |
| 2023-07-05 | 4.860 | 4.910 | 4.860 | 4.890 | 4.890 | 2,639,101 |
| 2023-07-04 | 4.920 | 4.920 | 4.870 | 4.870 | 4.870 | 2,766,863 |
| 2023-07-03 | 4.880 | 4.930 | 4.880 | 4.910 | 4.910 | 3,865,664 |
| 2023-06-30 | 4.870 | 4.900 | 4.860 | 4.880 | 4.880 | 2,589,925 |
| 2023-06-29 | 4.870 | 4.900 | 4.850 | 4.880 | 4.880 | 4,379,368 |
| 2023-06-28 | 4.810 | 4.920 | 4.790 | 4.890 | 4.890 | 5,795,756 |
| 2023-06-27 | 4.780 | 4.840 | 4.700 | 4.830 | 4.830 | 5,428,615 |
| 2023-06-26 | 4.720 | 4.850 | 4.700 | 4.790 | 4.790 | 6,027,278 |
| 2023-06-21 | 4.710 | 4.740 | 4.680 | 4.720 | 4.720 | 1,738,902 |
| 2023-06-20 | 4.720 | 4.750 | 4.700 | 4.710 | 4.710 | 1,834,000 |
| 2023-06-19 | 4.760 | 4.780 | 4.710 | 4.750 | 4.750 | 2,582,302 |
| 2023-06-16 | 4.720 | 4.790 | 4.700 | 4.760 | 4.760 | 3,603,390 |
| 2023-06-15 | 4.720 | 4.730 | 4.680 | 4.700 | 4.700 | 1,816,992 |
| 2023-06-14 | 4.700 | 4.720 | 4.670 | 4.720 | 4.720 | 2,298,694 |
| 2023-06-13 | 4.720 | 4.730 | 4.680 | 4.680 | 4.680 | 1,606,900 |
| 2023-06-12 | 4.730 | 4.730 | 4.680 | 4.720 | 4.720 | 1,863,750 |
| 2023-06-09 | 4.710 | 4.710 | 4.680 | 4.700 | 4.700 | 1,937,400 |
| 2023-06-08 | 4.670 | 4.720 | 4.660 | 4.700 | 4.700 | 3,034,100 |
| 2023-06-07 | 4.680 | 4.690 | 4.650 | 4.670 | 4.670 | 3,507,601 |
| 2023-06-06 | 4.790 | 4.790 | 4.680 | 4.690 | 4.690 | 5,443,510 |
| 2023-06-05 | 4.820 | 4.820 | 4.770 | 4.790 | 4.790 | 2,987,800 |
| 2023-06-02 | 4.830 | 4.840 | 4.800 | 4.800 | 4.800 | 2,979,221 |
| 2023-06-01 | 4.830 | 4.870 | 4.800 | 4.830 | 4.830 | 2,610,492 |
| 2023-05-31 | 4.930 | 4.960 | 4.850 | 4.860 | 4.860 | 3,505,859 |
| 2023-05-30 | 4.950 | 5.020 | 4.920 | 4.940 | 4.940 | 3,149,100 |
| 2023-05-29 | 4.960 | 5.030 | 4.920 | 4.970 | 4.970 | 5,662,400 |
| 2023-05-26 | 5.050 | 5.110 | 4.900 | 4.990 | 4.990 | 9,202,267 |
| 2023-05-25 | 4.950 | 5.090 | 4.940 | 5.080 | 5.080 | 10,234,358 |
| 2023-05-24 | 4.950 | 5.010 | 4.920 | 4.950 | 4.950 | 2,456,902 |
| 2023-05-23 | 5.000 | 5.020 | 4.970 | 4.970 | 4.970 | 2,028,101 |
| 2023-05-22 | 5.000 | 5.030 | 4.980 | 5.000 | 5.000 | 2,185,720 |
| 2023-05-19 | 5.040 | 5.040 | 4.960 | 5.010 | 5.010 | 3,216,803 |
| 2023-05-18 | 5.040 | 5.060 | 5.000 | 5.020 | 5.020 | 2,564,200 |
| 2023-05-17 | 4.990 | 5.050 | 4.970 | 5.030 | 5.030 | 3,961,100 |
| 2023-05-16 | 4.990 | 5.040 | 4.970 | 5.020 | 5.020 | 4,689,500 |
| 2023-05-15 | 4.950 | 5.010 | 4.930 | 4.990 | 4.990 | 4,574,936 |
| 2023-05-12 | 4.950 | 4.980 | 4.910 | 4.940 | 4.940 | 2,753,801 |
| 2023-05-11 | 4.900 | 4.950 | 4.850 | 4.940 | 4.940 | 4,345,648 |
| 2023-05-10 | 4.820 | 4.890 | 4.810 | 4.880 | 4.880 | 3,377,228 |
| 2023-05-09 | 4.850 | 4.890 | 4.810 | 4.820 | 4.820 | 3,438,120 |
| 2023-05-08 | 4.780 | 4.880 | 4.770 | 4.860 | 4.860 | 3,152,769 |
| 2023-05-05 | 4.850 | 4.860 | 4.770 | 4.790 | 4.790 | 3,150,135 |
| 2023-05-04 | 4.860 | 4.890 | 4.810 | 4.860 | 4.860 | 3,206,801 |
| 2023-04-28 | 4.830 | 4.870 | 4.820 | 4.870 | 4.870 | 1,928,256 |
| 2023-04-27 | 4.760 | 4.860 | 4.760 | 4.840 | 4.840 | 2,803,157 |
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.