Changchun Gas Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 5.550 | 5.580 | 5.480 | 5.500 | 5.500 | 8,052,600 |
| 2026-07-15 | 5.580 | 5.610 | 5.490 | 5.560 | 5.560 | 12,654,501 |
| 2026-07-14 | 5.500 | 5.630 | 5.440 | 5.630 | 5.630 | 10,486,050 |
| 2026-07-13 | 5.600 | 5.790 | 5.450 | 5.500 | 5.500 | 13,743,300 |
| 2026-07-10 | 5.500 | 5.630 | 5.440 | 5.580 | 5.580 | 12,227,778 |
| 2026-07-09 | 5.450 | 5.550 | 5.430 | 5.490 | 5.490 | 10,051,500 |
| 2026-07-08 | 5.440 | 5.510 | 5.310 | 5.460 | 5.460 | 11,978,056 |
| 2026-07-07 | 5.420 | 5.470 | 5.290 | 5.390 | 5.390 | 13,388,878 |
| 2026-07-06 | 5.500 | 5.520 | 5.420 | 5.460 | 5.460 | 11,225,678 |
| 2026-07-03 | 5.240 | 5.530 | 5.230 | 5.490 | 5.490 | 17,505,178 |
| 2026-07-02 | 5.190 | 5.360 | 5.160 | 5.250 | 5.250 | 13,105,460 |
| 2026-07-01 | 5.000 | 5.230 | 4.990 | 5.180 | 5.180 | 14,108,962 |
| 2026-06-30 | 5.030 | 5.090 | 4.940 | 5.020 | 5.020 | 10,096,843 |
| 2026-06-29 | 5.050 | 5.120 | 4.960 | 5.070 | 5.070 | 9,101,701 |
| 2026-06-26 | 5.190 | 5.200 | 4.980 | 5.070 | 5.070 | 12,315,140 |
| 2026-06-25 | 5.240 | 5.260 | 5.090 | 5.150 | 5.150 | 11,539,677 |
| 2026-06-24 | 5.510 | 5.550 | 5.220 | 5.260 | 5.260 | 19,940,700 |
| 2026-06-23 | 5.370 | 5.580 | 5.350 | 5.520 | 5.520 | 18,368,782 |
| 2026-06-22 | 5.390 | 5.400 | 5.190 | 5.380 | 5.380 | 15,015,611 |
| 2026-06-18 | 5.570 | 5.600 | 5.360 | 5.380 | 5.380 | 14,914,700 |
| 2026-06-17 | 5.500 | 5.610 | 5.450 | 5.570 | 5.570 | 11,602,155 |
| 2026-06-16 | 5.460 | 5.530 | 5.390 | 5.500 | 5.500 | 9,945,207 |
| 2026-06-15 | 5.460 | 5.550 | 5.430 | 5.490 | 5.490 | 14,821,304 |
| 2026-06-12 | 5.420 | 5.560 | 5.330 | 5.480 | 5.480 | 15,417,100 |
| 2026-06-11 | 5.460 | 5.640 | 5.360 | 5.440 | 5.440 | 12,531,100 |
| 2026-06-10 | 5.450 | 5.530 | 5.360 | 5.450 | 5.450 | 15,296,400 |
| 2026-06-09 | 5.580 | 5.620 | 5.430 | 5.490 | 5.490 | 13,017,556 |
| 2026-06-08 | 5.610 | 5.700 | 5.520 | 5.600 | 5.600 | 15,472,301 |
| 2026-06-05 | 5.710 | 5.780 | 5.560 | 5.640 | 5.640 | 14,662,100 |
| 2026-06-04 | 5.810 | 5.850 | 5.640 | 5.680 | 5.680 | 12,972,800 |
| 2026-06-03 | 5.780 | 5.860 | 5.700 | 5.830 | 5.830 | 16,398,674 |
| 2026-06-02 | 5.950 | 6.010 | 5.750 | 5.810 | 5.810 | 19,456,700 |
| 2026-06-01 | 5.630 | 6.010 | 5.580 | 5.970 | 5.970 | 23,464,100 |
| 2026-05-29 | 5.670 | 5.740 | 5.580 | 5.630 | 5.630 | 11,828,845 |
| 2026-05-28 | 5.720 | 5.780 | 5.560 | 5.690 | 5.690 | 14,552,800 |
| 2026-05-27 | 5.740 | 5.880 | 5.670 | 5.740 | 5.740 | 13,667,547 |
| 2026-05-26 | 5.730 | 5.810 | 5.650 | 5.730 | 5.730 | 12,996,900 |
| 2026-05-25 | 5.900 | 5.900 | 5.700 | 5.750 | 5.750 | 12,928,995 |
| 2026-05-22 | 5.880 | 5.990 | 5.840 | 5.880 | 5.880 | 13,277,378 |
| 2026-05-21 | 5.980 | 6.140 | 5.870 | 5.910 | 5.910 | 25,536,294 |
| 2026-05-20 | 6.060 | 6.320 | 6.020 | 6.080 | 6.080 | 34,486,211 |
| 2026-05-19 | 5.960 | 6.080 | 5.900 | 6.070 | 6.070 | 22,112,212 |
| 2026-05-18 | 5.910 | 6.040 | 5.850 | 6.010 | 6.010 | 24,807,601 |
| 2026-05-15 | 5.870 | 5.970 | 5.700 | 5.910 | 5.910 | 22,020,244 |
| 2026-05-14 | 5.800 | 5.950 | 5.740 | 5.870 | 5.870 | 23,705,407 |
| 2026-05-13 | 5.650 | 5.790 | 5.630 | 5.770 | 5.770 | 10,072,973 |
| 2026-05-12 | 5.690 | 5.720 | 5.610 | 5.650 | 5.650 | 7,941,100 |
| 2026-05-11 | 5.700 | 5.720 | 5.610 | 5.680 | 5.680 | 9,880,011 |
| 2026-05-08 | 5.580 | 5.720 | 5.560 | 5.680 | 5.680 | 13,699,578 |
| 2026-05-07 | 5.790 | 5.790 | 5.520 | 5.550 | 5.550 | 18,928,300 |
| 2026-05-06 | 5.760 | 5.790 | 5.690 | 5.770 | 5.770 | 14,137,794 |
| 2026-04-30 | 5.870 | 5.910 | 5.770 | 5.770 | 5.770 | 15,637,815 |
| 2026-04-29 | 5.810 | 5.910 | 5.750 | 5.850 | 5.850 | 20,238,500 |
| 2026-04-28 | 5.830 | 5.940 | 5.720 | 5.900 | 5.900 | 29,919,413 |
| 2026-04-27 | 5.620 | 5.880 | 5.600 | 5.780 | 5.780 | 24,872,567 |
| 2026-04-24 | 5.460 | 5.650 | 5.440 | 5.560 | 5.560 | 26,228,901 |
| 2026-04-23 | 5.340 | 5.370 | 5.260 | 5.350 | 5.350 | 9,288,622 |
| 2026-04-22 | 5.290 | 5.340 | 5.260 | 5.340 | 5.340 | 7,459,400 |
| 2026-04-21 | 5.270 | 5.330 | 5.180 | 5.320 | 5.320 | 12,178,479 |
| 2026-04-20 | 5.180 | 5.260 | 5.150 | 5.260 | 5.260 | 8,253,219 |
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.