Changchun Gas Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-26 | 4.660 | 4.790 | 4.640 | 4.770 | 4.770 | 3,752,328 |
| 2023-04-25 | 4.790 | 4.790 | 4.620 | 4.660 | 4.660 | 4,111,440 |
| 2023-04-24 | 4.730 | 4.780 | 4.700 | 4.750 | 4.750 | 2,607,700 |
| 2023-04-21 | 4.800 | 4.830 | 4.720 | 4.730 | 4.730 | 2,895,900 |
| 2023-04-20 | 4.820 | 4.830 | 4.770 | 4.810 | 4.810 | 2,561,300 |
| 2023-04-19 | 4.880 | 4.880 | 4.830 | 4.840 | 4.840 | 1,958,389 |
| 2023-04-18 | 4.880 | 4.920 | 4.860 | 4.890 | 4.890 | 4,135,150 |
| 2023-04-17 | 4.850 | 4.910 | 4.830 | 4.890 | 4.890 | 4,612,023 |
| 2023-04-14 | 4.780 | 4.840 | 4.770 | 4.840 | 4.840 | 3,462,669 |
| 2023-04-13 | 4.750 | 4.800 | 4.720 | 4.760 | 4.760 | 4,199,206 |
| 2023-04-12 | 4.720 | 4.760 | 4.710 | 4.750 | 4.750 | 2,887,030 |
| 2023-04-11 | 4.760 | 4.780 | 4.680 | 4.710 | 4.710 | 4,298,513 |
| 2023-04-10 | 4.820 | 4.830 | 4.750 | 4.760 | 4.760 | 2,922,700 |
| 2023-04-07 | 4.810 | 4.820 | 4.790 | 4.820 | 4.820 | 1,427,510 |
| 2023-04-06 | 4.830 | 4.830 | 4.790 | 4.810 | 4.810 | 2,515,449 |
| 2023-04-04 | 4.840 | 4.870 | 4.820 | 4.830 | 4.830 | 2,737,600 |
| 2023-04-03 | 4.800 | 4.860 | 4.800 | 4.840 | 4.840 | 3,912,305 |
| 2023-03-31 | 4.790 | 4.830 | 4.790 | 4.810 | 4.810 | 1,607,800 |
| 2023-03-30 | 4.840 | 4.840 | 4.770 | 4.810 | 4.810 | 3,175,549 |
| 2023-03-29 | 4.940 | 4.950 | 4.820 | 4.830 | 4.830 | 4,306,600 |
| 2023-03-28 | 4.930 | 4.960 | 4.910 | 4.940 | 4.940 | 3,004,525 |
| 2023-03-27 | 4.920 | 4.940 | 4.890 | 4.920 | 4.920 | 2,550,509 |
| 2023-03-24 | 4.940 | 4.950 | 4.900 | 4.920 | 4.920 | 2,098,809 |
| 2023-03-23 | 4.960 | 4.960 | 4.910 | 4.950 | 4.950 | 2,026,700 |
| 2023-03-22 | 4.930 | 4.970 | 4.930 | 4.960 | 4.960 | 2,336,878 |
| 2023-03-21 | 4.900 | 4.930 | 4.880 | 4.930 | 4.930 | 2,655,312 |
| 2023-03-20 | 4.990 | 4.990 | 4.880 | 4.890 | 4.890 | 4,979,400 |
| 2023-03-17 | 4.990 | 5.010 | 4.970 | 4.980 | 4.980 | 2,610,400 |
| 2023-03-16 | 5.020 | 5.040 | 4.960 | 4.970 | 4.970 | 3,339,800 |
| 2023-03-15 | 4.970 | 5.040 | 4.970 | 5.030 | 5.030 | 2,912,056 |
| 2023-03-14 | 5.020 | 5.040 | 4.940 | 4.960 | 4.960 | 3,809,096 |
| 2023-03-13 | 5.030 | 5.080 | 4.990 | 5.040 | 5.040 | 4,496,978 |
| 2023-03-10 | 5.130 | 5.130 | 5.050 | 5.050 | 5.050 | 3,789,978 |
| 2023-03-09 | 5.120 | 5.150 | 5.090 | 5.130 | 5.130 | 3,174,297 |
| 2023-03-08 | 5.120 | 5.140 | 5.090 | 5.110 | 5.110 | 3,168,342 |
| 2023-03-07 | 5.170 | 5.200 | 5.100 | 5.110 | 5.110 | 4,903,122 |
| 2023-03-06 | 5.160 | 5.190 | 5.160 | 5.180 | 5.180 | 3,809,400 |
| 2023-03-03 | 5.160 | 5.170 | 5.140 | 5.170 | 5.170 | 3,227,283 |
| 2023-03-02 | 5.170 | 5.180 | 5.150 | 5.160 | 5.160 | 3,165,900 |
| 2023-03-01 | 5.180 | 5.180 | 5.140 | 5.160 | 5.160 | 2,912,102 |
| 2023-02-28 | 5.140 | 5.140 | 5.100 | 5.140 | 5.140 | 2,660,129 |
| 2023-02-27 | 5.150 | 5.190 | 5.110 | 5.120 | 5.120 | 3,274,600 |
| 2023-02-24 | 5.180 | 5.180 | 5.140 | 5.150 | 5.150 | 1,972,284 |
| 2023-02-23 | 5.180 | 5.210 | 5.150 | 5.170 | 5.170 | 3,009,200 |
| 2023-02-22 | 5.160 | 5.180 | 5.140 | 5.180 | 5.180 | 2,468,465 |
| 2023-02-21 | 5.140 | 5.190 | 5.120 | 5.180 | 5.180 | 4,145,247 |
| 2023-02-20 | 5.120 | 5.140 | 5.080 | 5.130 | 5.130 | 4,434,247 |
| 2023-02-17 | 5.130 | 5.150 | 5.100 | 5.110 | 5.110 | 3,930,123 |
| 2023-02-16 | 5.210 | 5.230 | 5.070 | 5.110 | 5.110 | 8,696,988 |
| 2023-02-15 | 5.240 | 5.250 | 5.160 | 5.200 | 5.200 | 5,266,500 |
| 2023-02-14 | 5.240 | 5.250 | 5.220 | 5.250 | 5.250 | 4,183,022 |
| 2023-02-13 | 5.220 | 5.240 | 5.200 | 5.230 | 5.230 | 4,148,800 |
| 2023-02-10 | 5.220 | 5.220 | 5.190 | 5.210 | 5.210 | 3,911,155 |
| 2023-02-09 | 5.200 | 5.220 | 5.170 | 5.220 | 5.220 | 5,433,534 |
| 2023-02-08 | 5.250 | 5.260 | 5.190 | 5.200 | 5.200 | 2,807,012 |
| 2023-02-07 | 5.230 | 5.240 | 5.190 | 5.240 | 5.240 | 4,111,419 |
| 2023-02-06 | 5.200 | 5.260 | 5.170 | 5.210 | 5.210 | 6,030,352 |
| 2023-02-03 | 5.200 | 5.210 | 5.140 | 5.170 | 5.170 | 4,482,401 |
| 2023-02-02 | 5.220 | 5.220 | 5.180 | 5.190 | 5.190 | 4,955,223 |
| 2023-02-01 | 5.200 | 5.210 | 5.170 | 5.210 | 5.210 | 5,272,264 |
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.