Changchun Gas Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 7.000 | 7.250 | 6.900 | 6.980 | 6.980 | 49,940,442 |
| 2021-11-05 | 6.420 | 6.960 | 6.220 | 6.850 | 6.850 | 39,700,362 |
| 2021-11-04 | 6.370 | 6.540 | 6.330 | 6.440 | 6.440 | 24,100,827 |
| 2021-11-03 | 6.280 | 6.500 | 6.260 | 6.370 | 6.370 | 22,435,386 |
| 2021-11-02 | 6.400 | 6.520 | 6.020 | 6.160 | 6.160 | 27,118,633 |
| 2021-11-01 | 6.360 | 6.470 | 6.140 | 6.380 | 6.380 | 20,513,533 |
| 2021-10-29 | 6.690 | 6.830 | 6.230 | 6.400 | 6.400 | 29,717,414 |
| 2021-10-28 | 7.110 | 7.130 | 6.710 | 6.750 | 6.750 | 27,678,363 |
| 2021-10-27 | 7.100 | 7.210 | 6.950 | 7.110 | 7.110 | 34,743,133 |
| 2021-10-26 | 6.830 | 7.300 | 6.760 | 7.260 | 7.260 | 51,773,577 |
| 2021-10-25 | 6.640 | 7.040 | 6.640 | 6.870 | 6.870 | 28,468,737 |
| 2021-10-22 | 6.920 | 6.980 | 6.570 | 6.640 | 6.640 | 34,124,643 |
| 2021-10-21 | 6.920 | 7.200 | 6.900 | 7.030 | 7.030 | 34,882,753 |
| 2021-10-20 | 6.900 | 7.020 | 6.650 | 6.910 | 6.910 | 29,938,270 |
| 2021-10-19 | 7.050 | 7.280 | 6.960 | 7.030 | 7.030 | 37,755,025 |
| 2021-10-18 | 6.870 | 7.330 | 6.870 | 7.210 | 7.210 | 47,765,738 |
| 2021-10-15 | 6.790 | 7.200 | 6.360 | 7.150 | 7.150 | 55,136,131 |
| 2021-10-14 | 6.600 | 7.070 | 6.280 | 6.780 | 6.780 | 47,698,310 |
← NewerPage 21 of 21 · 1,218 trading days
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.