Changchun Gas Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 5.390 | 5.430 | 5.290 | 5.320 | 5.320 | 6,739,901 |
| 2022-07-29 | 5.410 | 5.470 | 5.350 | 5.400 | 5.400 | 8,336,078 |
| 2022-07-28 | 5.480 | 5.500 | 5.350 | 5.390 | 5.390 | 14,368,176 |
| 2022-07-27 | 5.250 | 5.530 | 5.220 | 5.450 | 5.450 | 22,302,057 |
| 2022-07-26 | 5.190 | 5.250 | 5.120 | 5.250 | 5.250 | 7,418,960 |
| 2022-07-25 | 5.190 | 5.270 | 5.160 | 5.200 | 5.200 | 5,512,159 |
| 2022-07-22 | 5.130 | 5.250 | 5.110 | 5.190 | 5.190 | 9,428,400 |
| 2022-07-21 | 5.150 | 5.220 | 5.090 | 5.140 | 5.140 | 8,933,521 |
| 2022-07-20 | 5.140 | 5.150 | 5.060 | 5.120 | 5.120 | 4,533,875 |
| 2022-07-19 | 5.070 | 5.130 | 5.040 | 5.120 | 5.120 | 5,225,111 |
| 2022-07-18 | 4.970 | 5.120 | 4.960 | 5.080 | 5.080 | 7,614,760 |
| 2022-07-15 | 5.100 | 5.130 | 4.980 | 4.990 | 4.990 | 6,365,978 |
| 2022-07-14 | 5.210 | 5.210 | 5.100 | 5.110 | 5.110 | 4,771,787 |
| 2022-07-13 | 5.210 | 5.210 | 5.100 | 5.170 | 5.170 | 9,963,674 |
| 2022-07-12 | 5.040 | 5.280 | 5.030 | 5.210 | 5.210 | 17,127,788 |
| 2022-07-11 | 5.050 | 5.060 | 4.990 | 5.040 | 5.040 | 4,115,934 |
| 2022-07-08 | 5.040 | 5.060 | 5.010 | 5.030 | 5.030 | 2,951,600 |
| 2022-07-07 | 4.950 | 5.050 | 4.950 | 5.020 | 5.020 | 3,481,153 |
| 2022-07-06 | 5.090 | 5.100 | 4.940 | 4.980 | 4.980 | 5,978,958 |
| 2022-07-05 | 5.100 | 5.180 | 5.030 | 5.120 | 5.120 | 8,028,803 |
| 2022-07-04 | 4.980 | 5.100 | 4.940 | 5.090 | 5.090 | 8,066,201 |
| 2022-07-01 | 4.920 | 5.010 | 4.920 | 4.940 | 4.940 | 3,688,400 |
| 2022-06-30 | 4.950 | 4.990 | 4.910 | 4.930 | 4.930 | 5,764,400 |
| 2022-06-29 | 5.050 | 5.070 | 4.950 | 4.950 | 4.950 | 5,804,587 |
| 2022-06-28 | 5.000 | 5.060 | 4.980 | 5.040 | 5.040 | 4,596,469 |
| 2022-06-27 | 5.020 | 5.030 | 4.970 | 4.980 | 4.980 | 4,562,001 |
| 2022-06-24 | 5.050 | 5.080 | 4.970 | 5.000 | 5.000 | 4,705,300 |
| 2022-06-23 | 4.990 | 5.060 | 4.980 | 5.050 | 5.050 | 4,800,301 |
| 2022-06-22 | 5.050 | 5.090 | 4.980 | 4.980 | 4.980 | 5,757,801 |
| 2022-06-21 | 5.120 | 5.150 | 5.030 | 5.080 | 5.080 | 5,208,406 |
| 2022-06-20 | 5.140 | 5.180 | 5.060 | 5.120 | 5.120 | 5,321,411 |
| 2022-06-17 | 5.190 | 5.260 | 5.110 | 5.150 | 5.150 | 6,266,100 |
| 2022-06-16 | 5.270 | 5.300 | 5.160 | 5.200 | 5.200 | 7,400,385 |
| 2022-06-15 | 5.310 | 5.360 | 5.250 | 5.260 | 5.260 | 9,467,071 |
| 2022-06-14 | 5.200 | 5.350 | 5.140 | 5.340 | 5.340 | 12,519,884 |
| 2022-06-13 | 5.230 | 5.380 | 5.190 | 5.240 | 5.240 | 12,053,872 |
| 2022-06-10 | 5.150 | 5.440 | 5.150 | 5.350 | 5.350 | 19,028,946 |
| 2022-06-09 | 5.150 | 5.310 | 5.120 | 5.190 | 5.190 | 14,722,397 |
| 2022-06-08 | 5.040 | 5.380 | 5.030 | 5.170 | 5.170 | 15,333,712 |
| 2022-06-07 | 5.020 | 5.110 | 4.970 | 5.070 | 5.070 | 7,750,777 |
| 2022-06-06 | 4.990 | 5.030 | 4.980 | 4.990 | 4.990 | 4,427,289 |
| 2022-06-02 | 5.010 | 5.030 | 4.940 | 4.980 | 4.980 | 3,626,801 |
| 2022-06-01 | 4.990 | 5.010 | 4.910 | 4.990 | 4.990 | 5,995,200 |
| 2022-05-31 | 5.000 | 5.020 | 4.940 | 4.990 | 4.990 | 5,436,688 |
| 2022-05-30 | 4.850 | 4.990 | 4.840 | 4.990 | 4.990 | 7,924,100 |
| 2022-05-27 | 4.840 | 4.890 | 4.790 | 4.850 | 4.850 | 6,109,252 |
| 2022-05-26 | 4.720 | 4.890 | 4.710 | 4.860 | 4.860 | 8,331,884 |
| 2022-05-25 | 4.590 | 4.750 | 4.570 | 4.730 | 4.730 | 5,534,400 |
| 2022-05-24 | 4.770 | 4.790 | 4.580 | 4.590 | 4.590 | 5,168,229 |
| 2022-05-23 | 4.730 | 4.770 | 4.700 | 4.760 | 4.760 | 3,109,489 |
| 2022-05-20 | 4.690 | 4.730 | 4.690 | 4.720 | 4.720 | 3,486,800 |
| 2022-05-19 | 4.620 | 4.690 | 4.600 | 4.680 | 4.680 | 3,517,871 |
| 2022-05-18 | 4.650 | 4.720 | 4.630 | 4.670 | 4.670 | 4,082,100 |
| 2022-05-17 | 4.680 | 4.690 | 4.600 | 4.660 | 4.660 | 2,473,800 |
| 2022-05-16 | 4.710 | 4.710 | 4.650 | 4.670 | 4.670 | 2,993,401 |
| 2022-05-13 | 4.690 | 4.750 | 4.640 | 4.690 | 4.690 | 3,555,868 |
| 2022-05-12 | 4.630 | 4.710 | 4.580 | 4.650 | 4.650 | 4,480,200 |
| 2022-05-11 | 4.670 | 4.760 | 4.620 | 4.620 | 4.620 | 5,084,601 |
| 2022-05-10 | 4.580 | 4.700 | 4.550 | 4.670 | 4.670 | 3,360,400 |
| 2022-05-09 | 4.590 | 4.680 | 4.540 | 4.660 | 4.660 | 2,672,676 |
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.