Changchun Gas Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 4.500 | 4.640 | 4.430 | 4.590 | 4.590 | 5,726,700 |
| 2022-05-05 | 4.480 | 4.610 | 4.460 | 4.580 | 4.580 | 4,582,996 |
| 2022-04-29 | 4.360 | 4.510 | 4.360 | 4.450 | 4.450 | 4,930,200 |
| 2022-04-28 | 4.390 | 4.460 | 4.270 | 4.340 | 4.340 | 4,457,572 |
| 2022-04-27 | 4.270 | 4.470 | 4.140 | 4.440 | 4.440 | 7,031,900 |
| 2022-04-26 | 4.470 | 4.520 | 4.250 | 4.270 | 4.270 | 6,495,059 |
| 2022-04-25 | 4.730 | 4.730 | 4.440 | 4.470 | 4.470 | 8,370,001 |
| 2022-04-22 | 4.680 | 4.820 | 4.630 | 4.750 | 4.750 | 3,991,871 |
| 2022-04-21 | 4.950 | 5.000 | 4.730 | 4.750 | 4.750 | 8,713,300 |
| 2022-04-20 | 4.970 | 5.070 | 4.930 | 4.980 | 4.980 | 6,742,020 |
| 2022-04-19 | 4.920 | 5.050 | 4.880 | 5.020 | 5.020 | 8,151,819 |
| 2022-04-18 | 4.910 | 4.910 | 4.820 | 4.910 | 4.910 | 4,200,693 |
| 2022-04-15 | 4.920 | 5.010 | 4.890 | 4.910 | 4.910 | 6,393,793 |
| 2022-04-14 | 4.930 | 4.940 | 4.890 | 4.920 | 4.920 | 3,946,952 |
| 2022-04-13 | 4.920 | 4.960 | 4.840 | 4.910 | 4.910 | 4,446,165 |
| 2022-04-12 | 4.840 | 4.910 | 4.800 | 4.900 | 4.900 | 3,726,200 |
| 2022-04-11 | 4.920 | 4.950 | 4.790 | 4.820 | 4.820 | 5,800,000 |
| 2022-04-08 | 5.010 | 5.050 | 4.910 | 4.950 | 4.950 | 4,847,192 |
| 2022-04-07 | 5.140 | 5.140 | 4.980 | 4.990 | 4.990 | 7,088,430 |
| 2022-04-06 | 4.970 | 5.120 | 4.950 | 5.120 | 5.120 | 11,003,056 |
| 2022-04-01 | 4.940 | 5.000 | 4.910 | 4.990 | 4.990 | 7,998,202 |
| 2022-03-31 | 4.890 | 4.970 | 4.860 | 4.930 | 4.930 | 6,985,347 |
| 2022-03-30 | 4.890 | 4.910 | 4.840 | 4.890 | 4.890 | 6,933,900 |
| 2022-03-29 | 4.950 | 4.970 | 4.840 | 4.870 | 4.870 | 7,191,301 |
| 2022-03-28 | 4.930 | 4.970 | 4.840 | 4.940 | 4.940 | 6,287,210 |
| 2022-03-25 | 4.970 | 5.050 | 4.920 | 4.950 | 4.950 | 10,858,179 |
| 2022-03-24 | 4.980 | 5.200 | 4.960 | 5.010 | 5.010 | 17,012,200 |
| 2022-03-23 | 5.050 | 5.110 | 4.940 | 4.960 | 4.960 | 8,495,699 |
| 2022-03-22 | 5.070 | 5.070 | 4.990 | 5.040 | 5.040 | 5,514,101 |
| 2022-03-21 | 5.080 | 5.110 | 4.950 | 5.060 | 5.060 | 8,600,726 |
| 2022-03-18 | 4.950 | 5.080 | 4.930 | 5.020 | 5.020 | 7,175,356 |
| 2022-03-17 | 4.880 | 5.030 | 4.880 | 4.930 | 4.930 | 7,950,094 |
| 2022-03-16 | 4.850 | 4.910 | 4.650 | 4.870 | 4.870 | 10,335,207 |
| 2022-03-15 | 5.090 | 5.090 | 4.710 | 4.720 | 4.720 | 13,650,674 |
| 2022-03-14 | 5.360 | 5.360 | 5.110 | 5.110 | 5.110 | 12,625,626 |
| 2022-03-11 | 5.300 | 5.390 | 5.120 | 5.380 | 5.380 | 14,176,093 |
| 2022-03-10 | 5.360 | 5.470 | 5.290 | 5.380 | 5.380 | 16,057,072 |
| 2022-03-09 | 5.450 | 5.580 | 5.160 | 5.450 | 5.450 | 21,239,208 |
| 2022-03-08 | 5.730 | 5.790 | 5.400 | 5.450 | 5.450 | 29,433,101 |
| 2022-03-07 | 6.150 | 6.300 | 5.780 | 6.000 | 6.000 | 39,623,083 |
| 2022-03-04 | 5.690 | 6.350 | 5.520 | 5.910 | 5.910 | 54,643,548 |
| 2022-03-03 | 5.580 | 5.790 | 5.560 | 5.770 | 5.770 | 28,829,855 |
| 2022-03-02 | 5.520 | 5.680 | 5.500 | 5.520 | 5.520 | 12,604,582 |
| 2022-03-01 | 5.520 | 5.530 | 5.390 | 5.460 | 5.460 | 12,567,458 |
| 2022-02-28 | 5.690 | 5.740 | 5.490 | 5.520 | 5.520 | 16,026,584 |
| 2022-02-25 | 5.700 | 5.710 | 5.450 | 5.600 | 5.600 | 25,796,033 |
| 2022-02-24 | 5.390 | 5.830 | 5.380 | 5.750 | 5.750 | 46,828,521 |
| 2022-02-23 | 5.490 | 5.490 | 5.310 | 5.350 | 5.350 | 15,692,534 |
| 2022-02-22 | 5.300 | 5.650 | 5.290 | 5.490 | 5.490 | 26,267,437 |
| 2022-02-21 | 5.260 | 5.280 | 5.200 | 5.270 | 5.270 | 4,331,002 |
| 2022-02-18 | 5.180 | 5.240 | 5.120 | 5.230 | 5.230 | 3,899,200 |
| 2022-02-17 | 5.290 | 5.300 | 5.160 | 5.170 | 5.170 | 5,272,645 |
| 2022-02-16 | 5.170 | 5.290 | 5.170 | 5.260 | 5.260 | 6,526,055 |
| 2022-02-15 | 5.190 | 5.190 | 5.110 | 5.160 | 5.160 | 3,868,222 |
| 2022-02-14 | 5.220 | 5.250 | 5.150 | 5.160 | 5.160 | 3,999,700 |
| 2022-02-11 | 5.300 | 5.310 | 5.160 | 5.180 | 5.180 | 5,148,754 |
| 2022-02-10 | 5.310 | 5.340 | 5.240 | 5.270 | 5.270 | 6,461,505 |
| 2022-02-09 | 5.300 | 5.370 | 5.260 | 5.310 | 5.310 | 9,588,810 |
| 2022-02-08 | 5.130 | 5.420 | 5.100 | 5.340 | 5.340 | 15,806,425 |
| 2022-02-07 | 5.150 | 5.230 | 5.110 | 5.130 | 5.130 | 5,734,032 |
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.