Changchun Gas Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 5.180 | 5.260 | 5.150 | 5.260 | 5.260 | 8,253,219 |
| 2026-04-17 | 5.210 | 5.220 | 5.150 | 5.170 | 5.170 | 7,426,400 |
| 2026-04-16 | 5.200 | 5.240 | 5.150 | 5.230 | 5.230 | 6,795,401 |
| 2026-04-15 | 5.260 | 5.280 | 5.180 | 5.190 | 5.190 | 8,093,600 |
| 2026-04-14 | 5.310 | 5.330 | 5.220 | 5.270 | 5.270 | 7,886,701 |
| 2026-04-13 | 5.250 | 5.330 | 5.220 | 5.310 | 5.310 | 8,251,700 |
| 2026-04-10 | 5.220 | 5.290 | 5.190 | 5.250 | 5.250 | 7,379,300 |
| 2026-04-09 | 5.280 | 5.320 | 5.190 | 5.200 | 5.200 | 8,656,531 |
| 2026-04-08 | 5.220 | 5.310 | 5.190 | 5.300 | 5.300 | 11,721,980 |
| 2026-04-07 | 5.080 | 5.280 | 5.000 | 5.240 | 5.240 | 13,572,631 |
| 2026-04-03 | 5.490 | 5.500 | 5.040 | 5.100 | 5.100 | 22,683,900 |
| 2026-04-02 | 5.500 | 5.580 | 5.460 | 5.510 | 5.510 | 11,509,100 |
| 2026-04-01 | 5.640 | 5.650 | 5.470 | 5.520 | 5.520 | 12,059,106 |
| 2026-03-31 | 5.750 | 5.770 | 5.570 | 5.580 | 5.580 | 11,721,900 |
| 2026-03-30 | 5.860 | 5.920 | 5.700 | 5.770 | 5.770 | 13,568,300 |
| 2026-03-27 | 5.700 | 5.880 | 5.680 | 5.860 | 5.860 | 20,023,369 |
| 2026-03-26 | 5.710 | 5.770 | 5.650 | 5.730 | 5.730 | 16,590,540 |
| 2026-03-25 | 5.590 | 5.740 | 5.490 | 5.740 | 5.740 | 21,444,201 |
| 2026-03-24 | 5.350 | 5.660 | 5.290 | 5.630 | 5.630 | 25,711,810 |
| 2026-03-23 | 5.530 | 5.620 | 5.250 | 5.300 | 5.300 | 19,228,700 |
| 2026-03-20 | 5.610 | 5.750 | 5.510 | 5.590 | 5.590 | 22,190,201 |
| 2026-03-19 | 5.710 | 5.850 | 5.640 | 5.760 | 5.760 | 31,608,701 |
| 2026-03-18 | 5.640 | 5.660 | 5.500 | 5.610 | 5.610 | 11,587,200 |
| 2026-03-17 | 5.710 | 5.730 | 5.620 | 5.640 | 5.640 | 11,829,400 |
| 2026-03-16 | 5.750 | 5.870 | 5.680 | 5.710 | 5.710 | 13,940,801 |
| 2026-03-13 | 5.930 | 5.930 | 5.740 | 5.780 | 5.780 | 21,020,010 |
| 2026-03-12 | 5.770 | 5.970 | 5.730 | 5.940 | 5.940 | 35,697,646 |
| 2026-03-11 | 5.700 | 5.800 | 5.580 | 5.730 | 5.730 | 23,962,411 |
| 2026-03-10 | 5.720 | 5.820 | 5.680 | 5.730 | 5.730 | 26,084,306 |
| 2026-03-09 | 6.210 | 6.280 | 5.840 | 5.860 | 5.860 | 42,389,459 |
| 2026-03-06 | 5.740 | 5.930 | 5.580 | 5.880 | 5.880 | 38,155,107 |
| 2026-03-05 | 5.820 | 5.940 | 5.650 | 5.830 | 5.830 | 44,688,813 |
| 2026-03-04 | 6.500 | 6.500 | 5.860 | 5.860 | 5.860 | 74,299,368 |
| 2026-03-03 | 6.120 | 6.510 | 6.120 | 6.510 | 6.510 | 101,529,059 |
| 2026-03-02 | 6.050 | 6.050 | 5.760 | 5.920 | 5.920 | 31,669,454 |
| 2026-02-27 | 5.570 | 5.730 | 5.550 | 5.720 | 5.720 | 12,204,200 |
| 2026-02-26 | 5.710 | 5.710 | 5.550 | 5.570 | 5.570 | 11,032,353 |
| 2026-02-25 | 5.690 | 5.760 | 5.670 | 5.710 | 5.710 | 8,912,310 |
| 2026-02-24 | 5.510 | 5.720 | 5.510 | 5.710 | 5.710 | 17,489,276 |
| 2026-02-13 | 5.590 | 5.610 | 5.470 | 5.470 | 5.470 | 11,555,300 |
| 2026-02-12 | 5.680 | 5.710 | 5.580 | 5.590 | 5.590 | 9,232,046 |
| 2026-02-11 | 5.700 | 5.720 | 5.660 | 5.680 | 5.680 | 6,811,610 |
| 2026-02-10 | 5.740 | 5.750 | 5.670 | 5.690 | 5.690 | 9,374,400 |
| 2026-02-09 | 5.730 | 5.750 | 5.690 | 5.740 | 5.740 | 10,104,374 |
| 2026-02-06 | 5.660 | 5.770 | 5.620 | 5.730 | 5.730 | 9,072,210 |
| 2026-02-05 | 5.750 | 5.750 | 5.650 | 5.710 | 5.710 | 9,629,800 |
| 2026-02-04 | 5.660 | 5.750 | 5.630 | 5.750 | 5.750 | 10,357,899 |
| 2026-02-03 | 5.650 | 5.680 | 5.570 | 5.670 | 5.670 | 10,453,137 |
| 2026-02-02 | 5.820 | 5.820 | 5.600 | 5.610 | 5.610 | 18,189,784 |
| 2026-01-30 | 6.030 | 6.070 | 5.850 | 5.870 | 5.870 | 21,317,455 |
| 2026-01-29 | 6.010 | 6.160 | 5.900 | 6.080 | 6.080 | 31,551,357 |
| 2026-01-28 | 5.890 | 6.060 | 5.840 | 6.060 | 6.060 | 25,278,506 |
| 2026-01-27 | 6.010 | 6.100 | 5.870 | 5.920 | 5.920 | 20,996,745 |
| 2026-01-26 | 6.180 | 6.200 | 5.960 | 6.000 | 6.000 | 33,877,823 |
| 2026-01-23 | 6.320 | 6.330 | 6.180 | 6.230 | 6.230 | 44,915,220 |
| 2026-01-22 | 6.210 | 6.700 | 6.150 | 6.470 | 6.470 | 58,378,367 |
| 2026-01-21 | 6.400 | 6.580 | 6.260 | 6.360 | 6.360 | 50,313,634 |
| 2026-01-20 | 6.600 | 6.620 | 6.110 | 6.190 | 6.190 | 58,692,051 |
| 2026-01-19 | 6.200 | 6.650 | 6.120 | 6.450 | 6.450 | 67,863,241 |
| 2026-01-16 | 5.970 | 6.120 | 5.890 | 6.120 | 6.120 | 52,699,697 |
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.