Changchun Gas Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 5.050 | 5.090 | 5.010 | 5.090 | 5.090 | 6,927,793 |
| 2022-10-31 | 4.980 | 5.030 | 4.900 | 4.990 | 4.990 | 8,604,946 |
| 2022-10-28 | 5.290 | 5.300 | 5.010 | 5.010 | 5.010 | 13,430,577 |
| 2022-10-27 | 5.300 | 5.370 | 5.270 | 5.330 | 5.330 | 7,479,304 |
| 2022-10-26 | 5.270 | 5.370 | 5.250 | 5.310 | 5.310 | 8,256,276 |
| 2022-10-25 | 5.440 | 5.460 | 5.160 | 5.310 | 5.310 | 12,089,300 |
| 2022-10-24 | 5.510 | 5.590 | 5.420 | 5.430 | 5.430 | 11,131,334 |
| 2022-10-21 | 5.680 | 5.710 | 5.500 | 5.510 | 5.510 | 17,966,105 |
| 2022-10-20 | 5.690 | 5.840 | 5.660 | 5.730 | 5.730 | 14,345,150 |
| 2022-10-19 | 5.820 | 5.830 | 5.700 | 5.720 | 5.720 | 23,008,951 |
| 2022-10-18 | 6.060 | 6.190 | 5.950 | 5.960 | 5.960 | 24,906,326 |
| 2022-10-17 | 6.020 | 6.150 | 5.940 | 6.100 | 6.100 | 24,566,471 |
| 2022-10-14 | 6.180 | 6.250 | 6.110 | 6.140 | 6.140 | 30,550,662 |
| 2022-10-13 | 6.100 | 6.350 | 5.940 | 6.270 | 6.270 | 33,566,270 |
| 2022-10-12 | 6.110 | 6.240 | 6.010 | 6.160 | 6.160 | 32,460,663 |
| 2022-10-11 | 5.950 | 6.240 | 5.800 | 6.240 | 6.240 | 37,481,626 |
| 2022-10-10 | 6.020 | 6.200 | 5.950 | 5.970 | 5.970 | 38,672,323 |
| 2022-09-30 | 5.650 | 6.050 | 5.580 | 6.020 | 6.020 | 34,382,566 |
| 2022-09-29 | 5.680 | 6.130 | 5.650 | 5.760 | 5.760 | 25,956,904 |
| 2022-09-28 | 5.660 | 5.840 | 5.620 | 5.700 | 5.700 | 21,421,600 |
| 2022-09-27 | 5.620 | 5.650 | 5.370 | 5.580 | 5.580 | 10,754,800 |
| 2022-09-26 | 5.810 | 5.820 | 5.520 | 5.560 | 5.560 | 13,238,644 |
| 2022-09-23 | 5.870 | 5.940 | 5.780 | 5.870 | 5.870 | 15,495,800 |
| 2022-09-22 | 5.850 | 5.890 | 5.760 | 5.780 | 5.780 | 11,141,057 |
| 2022-09-21 | 5.810 | 5.910 | 5.700 | 5.870 | 5.870 | 15,532,812 |
| 2022-09-20 | 5.660 | 5.860 | 5.600 | 5.790 | 5.790 | 13,129,909 |
| 2022-09-19 | 5.400 | 5.780 | 5.350 | 5.660 | 5.660 | 18,068,410 |
| 2022-09-16 | 5.890 | 5.950 | 5.530 | 5.530 | 5.530 | 24,005,509 |
| 2022-09-15 | 5.820 | 6.300 | 5.820 | 6.020 | 6.020 | 31,237,192 |
| 2022-09-14 | 5.640 | 5.990 | 5.610 | 5.810 | 5.810 | 20,641,479 |
| 2022-09-13 | 5.820 | 5.900 | 5.700 | 5.730 | 5.730 | 10,020,200 |
| 2022-09-09 | 5.870 | 5.940 | 5.710 | 5.800 | 5.800 | 11,934,451 |
| 2022-09-08 | 5.900 | 5.940 | 5.820 | 5.840 | 5.840 | 10,272,547 |
| 2022-09-07 | 6.010 | 6.020 | 5.910 | 5.950 | 5.950 | 12,423,491 |
| 2022-09-06 | 6.000 | 6.040 | 5.860 | 6.030 | 6.030 | 23,338,204 |
| 2022-09-05 | 5.790 | 6.160 | 5.780 | 6.060 | 6.060 | 33,419,779 |
| 2022-09-02 | 5.550 | 5.710 | 5.550 | 5.690 | 5.690 | 11,733,800 |
| 2022-09-01 | 5.510 | 5.690 | 5.500 | 5.560 | 5.560 | 13,143,053 |
| 2022-08-31 | 5.870 | 5.870 | 5.500 | 5.550 | 5.550 | 21,813,031 |
| 2022-08-30 | 5.990 | 6.110 | 5.740 | 5.840 | 5.840 | 29,724,381 |
| 2022-08-29 | 5.910 | 6.100 | 5.810 | 6.050 | 6.050 | 25,906,309 |
| 2022-08-26 | 6.250 | 6.250 | 5.960 | 6.010 | 6.010 | 40,492,179 |
| 2022-08-25 | 6.300 | 6.490 | 6.140 | 6.290 | 6.290 | 62,071,592 |
| 2022-08-24 | 6.140 | 6.780 | 5.990 | 6.420 | 6.420 | 82,479,053 |
| 2022-08-23 | 5.680 | 6.250 | 5.660 | 6.250 | 6.250 | 67,654,005 |
| 2022-08-22 | 5.600 | 5.720 | 5.540 | 5.680 | 5.680 | 12,790,700 |
| 2022-08-19 | 5.500 | 5.600 | 5.460 | 5.570 | 5.570 | 8,032,678 |
| 2022-08-18 | 5.600 | 5.610 | 5.470 | 5.490 | 5.490 | 7,688,100 |
| 2022-08-17 | 5.600 | 5.680 | 5.550 | 5.590 | 5.590 | 7,069,538 |
| 2022-08-16 | 5.590 | 5.750 | 5.530 | 5.610 | 5.610 | 12,632,300 |
| 2022-08-15 | 5.470 | 5.600 | 5.430 | 5.570 | 5.570 | 10,337,378 |
| 2022-08-12 | 5.370 | 5.560 | 5.340 | 5.500 | 5.500 | 13,844,393 |
| 2022-08-11 | 5.350 | 5.390 | 5.340 | 5.370 | 5.370 | 5,628,901 |
| 2022-08-10 | 5.290 | 5.340 | 5.230 | 5.320 | 5.320 | 7,024,157 |
| 2022-08-09 | 5.170 | 5.400 | 5.130 | 5.300 | 5.300 | 10,237,700 |
| 2022-08-08 | 5.160 | 5.210 | 5.130 | 5.170 | 5.170 | 4,274,602 |
| 2022-08-05 | 5.160 | 5.220 | 5.120 | 5.190 | 5.190 | 4,694,900 |
| 2022-08-04 | 5.090 | 5.170 | 5.080 | 5.160 | 5.160 | 4,718,919 |
| 2022-08-03 | 5.140 | 5.240 | 5.040 | 5.050 | 5.050 | 6,668,902 |
| 2022-08-02 | 5.300 | 5.300 | 5.010 | 5.150 | 5.150 | 10,893,748 |
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.