Changchun Gas Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 5.200 | 5.210 | 5.170 | 5.210 | 5.210 | 5,272,264 |
| 2023-01-31 | 5.170 | 5.190 | 5.150 | 5.190 | 5.190 | 4,256,083 |
| 2023-01-30 | 5.180 | 5.190 | 5.130 | 5.180 | 5.180 | 7,304,627 |
| 2023-01-20 | 5.070 | 5.130 | 5.060 | 5.130 | 5.130 | 4,568,574 |
| 2023-01-19 | 5.060 | 5.090 | 5.050 | 5.090 | 5.090 | 3,335,904 |
| 2023-01-18 | 5.040 | 5.080 | 5.040 | 5.070 | 5.070 | 2,314,800 |
| 2023-01-17 | 5.110 | 5.120 | 5.030 | 5.050 | 5.050 | 4,969,526 |
| 2023-01-16 | 5.140 | 5.140 | 5.100 | 5.110 | 5.110 | 5,154,100 |
| 2023-01-13 | 5.150 | 5.160 | 5.080 | 5.120 | 5.120 | 4,293,157 |
| 2023-01-12 | 5.230 | 5.230 | 5.100 | 5.120 | 5.120 | 5,547,165 |
| 2023-01-11 | 5.160 | 5.240 | 5.160 | 5.230 | 5.230 | 6,236,192 |
| 2023-01-10 | 5.220 | 5.230 | 5.170 | 5.180 | 5.180 | 4,042,223 |
| 2023-01-09 | 5.170 | 5.210 | 5.170 | 5.210 | 5.210 | 4,396,570 |
| 2023-01-06 | 5.200 | 5.230 | 5.170 | 5.180 | 5.180 | 5,336,500 |
| 2023-01-05 | 5.170 | 5.250 | 5.140 | 5.220 | 5.220 | 9,079,311 |
| 2023-01-04 | 5.150 | 5.180 | 5.130 | 5.180 | 5.180 | 4,183,059 |
| 2023-01-03 | 5.110 | 5.160 | 5.100 | 5.150 | 5.150 | 3,351,889 |
| 2022-12-30 | 5.090 | 5.130 | 5.070 | 5.110 | 5.110 | 2,935,801 |
| 2022-12-29 | 5.130 | 5.130 | 5.070 | 5.090 | 5.090 | 3,445,200 |
| 2022-12-28 | 5.200 | 5.210 | 5.110 | 5.140 | 5.140 | 4,767,957 |
| 2022-12-27 | 5.220 | 5.220 | 5.160 | 5.200 | 5.200 | 3,467,361 |
| 2022-12-26 | 5.110 | 5.200 | 5.100 | 5.200 | 5.200 | 4,460,401 |
| 2022-12-23 | 5.070 | 5.140 | 5.060 | 5.090 | 5.090 | 3,538,160 |
| 2022-12-22 | 5.210 | 5.250 | 5.080 | 5.120 | 5.120 | 5,881,182 |
| 2022-12-21 | 5.280 | 5.310 | 5.190 | 5.210 | 5.210 | 3,680,800 |
| 2022-12-20 | 5.250 | 5.310 | 5.200 | 5.280 | 5.280 | 3,871,203 |
| 2022-12-19 | 5.500 | 5.510 | 5.220 | 5.270 | 5.270 | 9,666,834 |
| 2022-12-16 | 5.600 | 5.600 | 5.500 | 5.510 | 5.510 | 7,341,444 |
| 2022-12-15 | 5.700 | 5.700 | 5.600 | 5.610 | 5.610 | 8,850,834 |
| 2022-12-14 | 5.540 | 5.720 | 5.480 | 5.720 | 5.720 | 15,397,446 |
| 2022-12-13 | 5.550 | 5.570 | 5.500 | 5.540 | 5.540 | 5,597,043 |
| 2022-12-12 | 5.550 | 5.620 | 5.520 | 5.550 | 5.550 | 7,081,084 |
| 2022-12-09 | 5.600 | 5.600 | 5.490 | 5.530 | 5.530 | 10,336,824 |
| 2022-12-08 | 5.620 | 5.730 | 5.580 | 5.600 | 5.600 | 11,647,901 |
| 2022-12-07 | 5.600 | 5.650 | 5.550 | 5.620 | 5.620 | 10,937,626 |
| 2022-12-06 | 5.670 | 5.690 | 5.580 | 5.600 | 5.600 | 11,834,770 |
| 2022-12-05 | 5.710 | 5.750 | 5.650 | 5.720 | 5.720 | 12,319,300 |
| 2022-12-02 | 5.850 | 5.850 | 5.690 | 5.700 | 5.700 | 16,274,230 |
| 2022-12-01 | 5.810 | 5.920 | 5.750 | 5.850 | 5.850 | 22,733,977 |
| 2022-11-30 | 5.750 | 6.280 | 5.710 | 5.900 | 5.900 | 40,263,289 |
| 2022-11-29 | 5.760 | 5.790 | 5.640 | 5.760 | 5.760 | 19,446,577 |
| 2022-11-28 | 5.600 | 5.760 | 5.500 | 5.760 | 5.760 | 24,273,230 |
| 2022-11-25 | 5.420 | 5.700 | 5.410 | 5.620 | 5.620 | 24,962,916 |
| 2022-11-24 | 5.370 | 5.400 | 5.320 | 5.390 | 5.390 | 7,914,800 |
| 2022-11-23 | 5.260 | 5.370 | 5.250 | 5.370 | 5.370 | 10,267,854 |
| 2022-11-22 | 5.250 | 5.310 | 5.210 | 5.250 | 5.250 | 5,418,000 |
| 2022-11-21 | 5.250 | 5.260 | 5.200 | 5.250 | 5.250 | 4,470,400 |
| 2022-11-18 | 5.380 | 5.390 | 5.270 | 5.280 | 5.280 | 6,925,708 |
| 2022-11-17 | 5.380 | 5.400 | 5.320 | 5.360 | 5.360 | 8,079,514 |
| 2022-11-16 | 5.300 | 5.480 | 5.260 | 5.440 | 5.440 | 15,987,066 |
| 2022-11-15 | 5.200 | 5.290 | 5.200 | 5.290 | 5.290 | 6,712,010 |
| 2022-11-14 | 5.300 | 5.300 | 5.200 | 5.220 | 5.220 | 7,082,882 |
| 2022-11-11 | 5.290 | 5.290 | 5.230 | 5.280 | 5.280 | 9,685,665 |
| 2022-11-10 | 5.240 | 5.240 | 5.170 | 5.230 | 5.230 | 4,264,500 |
| 2022-11-09 | 5.230 | 5.260 | 5.200 | 5.250 | 5.250 | 4,886,840 |
| 2022-11-08 | 5.270 | 5.270 | 5.200 | 5.250 | 5.250 | 6,174,917 |
| 2022-11-07 | 5.270 | 5.270 | 5.200 | 5.260 | 5.260 | 7,715,875 |
| 2022-11-04 | 5.110 | 5.230 | 5.100 | 5.190 | 5.190 | 10,478,630 |
| 2022-11-03 | 5.120 | 5.230 | 5.110 | 5.160 | 5.160 | 8,791,935 |
| 2022-11-02 | 5.080 | 5.110 | 5.040 | 5.100 | 5.100 | 6,991,900 |
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.