Changchun Gas Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
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
2022-01-28	4.940	5.130	4.900	5.060	5.060	8,470,753
2022-01-27	5.050	5.070	4.890	4.890	4.890	6,449,900
2022-01-26	5.030	5.100	5.010	5.040	5.040	4,160,800
2022-01-25	5.120	5.170	5.020	5.020	5.020	7,519,379
2022-01-24	5.130	5.180	5.060	5.120	5.120	4,968,171
2022-01-21	5.180	5.220	5.110	5.130	5.130	5,378,400
2022-01-20	5.320	5.370	5.180	5.180	5.180	9,182,893
2022-01-19	5.390	5.420	5.290	5.310	5.310	6,747,478
2022-01-18	5.470	5.470	5.350	5.390	5.390	5,816,643
2022-01-17	5.430	5.460	5.320	5.460	5.460	7,923,827
2022-01-14	5.600	5.600	5.410	5.420	5.420	11,868,060
2022-01-13	5.670	5.720	5.650	5.660	5.660	5,628,046
2022-01-12	5.690	5.690	5.640	5.660	5.660	5,689,676
2022-01-11	5.670	5.730	5.630	5.640	5.640	7,540,619
2022-01-10	5.780	5.800	5.660	5.680	5.680	10,247,378
2022-01-07	5.930	5.940	5.810	5.840	5.840	10,276,800
2022-01-06	5.900	6.020	5.860	5.910	5.910	7,244,900
2022-01-05	6.000	6.010	5.870	5.890	5.890	8,308,687
2022-01-04	5.960	6.020	5.860	6.020	6.020	12,445,119
2021-12-31	6.020	6.040	5.940	5.940	5.940	8,202,200
2021-12-30	6.000	6.030	5.970	5.970	5.970	5,722,284
2021-12-29	6.050	6.060	5.960	6.010	6.010	7,330,223
2021-12-28	6.140	6.190	6.030	6.050	6.050	10,171,821
2021-12-27	6.130	6.210	6.060	6.190	6.190	10,096,911
2021-12-24	6.210	6.250	6.100	6.120	6.120	10,512,009
2021-12-23	6.250	6.260	6.110	6.200	6.200	16,838,873
2021-12-22	6.150	6.450	6.130	6.330	6.330	31,903,390
2021-12-21	6.010	6.040	5.900	6.030	6.030	9,542,982
2021-12-20	6.010	6.050	6.000	6.000	6.000	11,318,307
2021-12-17	6.270	6.350	6.180	6.190	6.190	10,124,500
2021-12-16	6.140	6.280	6.130	6.270	6.270	15,734,649
2021-12-15	6.070	6.160	6.050	6.120	6.120	9,661,605
2021-12-14	6.130	6.130	6.040	6.050	6.050	8,286,020
2021-12-13	6.140	6.180	6.110	6.120	6.120	6,912,722
2021-12-10	6.200	6.200	6.120	6.150	6.150	6,436,600
2021-12-09	6.130	6.250	6.070	6.200	6.200	10,808,115
2021-12-08	6.120	6.150	6.070	6.130	6.130	8,091,518
2021-12-07	6.300	6.300	6.000	6.110	6.110	14,396,801
2021-12-06	6.230	6.300	6.210	6.250	6.250	8,197,976
2021-12-03	6.300	6.380	6.190	6.260	6.260	10,996,999
2021-12-02	6.400	6.430	6.290	6.290	6.290	11,883,559
2021-12-01	6.340	6.500	6.250	6.440	6.440	14,727,309
2021-11-30	6.480	6.510	6.300	6.340	6.340	13,615,000
2021-11-29	6.460	6.540	6.380	6.410	6.410	14,619,778
2021-11-26	6.580	6.750	6.520	6.630	6.630	14,680,361
2021-11-25	6.690	6.730	6.530	6.580	6.580	15,793,427
2021-11-24	6.770	6.830	6.660	6.710	6.710	15,941,152
2021-11-23	6.830	6.850	6.700	6.720	6.720	20,529,618
2021-11-22	6.960	7.060	6.770	6.910	6.910	28,703,000
2021-11-19	6.660	6.970	6.520	6.940	6.940	33,588,346
2021-11-18	6.610	6.870	6.610	6.660	6.660	18,810,899
2021-11-17	6.600	6.930	6.580	6.760	6.760	28,861,235
2021-11-16	6.440	6.650	6.370	6.570	6.570	20,376,265
2021-11-15	6.460	6.580	6.410	6.530	6.530	16,622,700
2021-11-12	6.510	6.550	6.400	6.420	6.420	13,948,731
2021-11-11	6.560	6.620	6.470	6.500	6.500	14,991,095
2021-11-10	6.730	6.760	6.410	6.590	6.590	25,965,305
2021-11-09	6.880	6.940	6.710	6.800	6.800	27,318,722

← NewerPage 20 of 21 · 1,218 trading daysOlder →

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.