Changchun Gas Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 5.800 | 6.030 | 5.770 | 5.890 | 5.890 | 39,628,531 |
| 2026-01-14 | 5.740 | 5.920 | 5.700 | 5.790 | 5.790 | 31,850,783 |
| 2026-01-13 | 5.710 | 5.800 | 5.660 | 5.750 | 5.750 | 24,984,105 |
| 2026-01-12 | 5.700 | 5.710 | 5.610 | 5.700 | 5.700 | 16,300,932 |
| 2026-01-09 | 5.650 | 5.720 | 5.620 | 5.700 | 5.700 | 19,246,709 |
| 2026-01-08 | 5.550 | 5.740 | 5.530 | 5.680 | 5.680 | 26,906,320 |
| 2026-01-07 | 5.590 | 5.590 | 5.470 | 5.540 | 5.540 | 18,405,173 |
| 2026-01-06 | 5.550 | 5.630 | 5.530 | 5.570 | 5.570 | 13,028,278 |
| 2026-01-05 | 5.530 | 5.590 | 5.530 | 5.550 | 5.550 | 11,350,520 |
| 2025-12-31 | 5.550 | 5.580 | 5.480 | 5.530 | 5.530 | 11,511,420 |
| 2025-12-30 | 5.630 | 5.650 | 5.490 | 5.560 | 5.560 | 12,666,778 |
| 2025-12-29 | 5.670 | 5.710 | 5.610 | 5.620 | 5.620 | 10,519,820 |
| 2025-12-26 | 5.750 | 5.760 | 5.660 | 5.700 | 5.700 | 12,589,800 |
| 2025-12-25 | 5.690 | 5.760 | 5.670 | 5.750 | 5.750 | 12,904,753 |
| 2025-12-24 | 5.620 | 5.710 | 5.610 | 5.670 | 5.670 | 11,905,200 |
| 2025-12-23 | 5.710 | 5.750 | 5.600 | 5.650 | 5.650 | 14,455,100 |
| 2025-12-22 | 5.680 | 5.720 | 5.610 | 5.710 | 5.710 | 12,065,000 |
| 2025-12-19 | 5.580 | 5.670 | 5.540 | 5.670 | 5.670 | 13,657,051 |
| 2025-12-18 | 5.550 | 5.630 | 5.520 | 5.560 | 5.560 | 12,280,750 |
| 2025-12-17 | 5.530 | 5.600 | 5.470 | 5.570 | 5.570 | 15,603,000 |
| 2025-12-16 | 5.740 | 5.760 | 5.550 | 5.570 | 5.570 | 20,782,600 |
| 2025-12-15 | 5.860 | 5.900 | 5.740 | 5.750 | 5.750 | 24,502,992 |
| 2025-12-12 | 6.050 | 6.120 | 5.910 | 5.940 | 5.940 | 29,489,000 |
| 2025-12-11 | 6.130 | 6.140 | 5.930 | 6.000 | 6.000 | 21,982,910 |
| 2025-12-10 | 6.080 | 6.130 | 5.980 | 6.130 | 6.130 | 18,613,005 |
| 2025-12-09 | 6.050 | 6.140 | 5.950 | 6.060 | 6.060 | 25,149,842 |
| 2025-12-08 | 6.020 | 6.170 | 6.000 | 6.060 | 6.060 | 16,781,602 |
| 2025-12-05 | 6.080 | 6.110 | 5.930 | 6.000 | 6.000 | 21,272,835 |
| 2025-12-04 | 6.220 | 6.370 | 6.070 | 6.090 | 6.090 | 23,695,239 |
| 2025-12-03 | 6.300 | 6.390 | 6.190 | 6.270 | 6.270 | 27,986,546 |
| 2025-12-02 | 6.360 | 6.400 | 6.200 | 6.300 | 6.300 | 21,875,179 |
| 2025-12-01 | 6.410 | 6.570 | 6.360 | 6.390 | 6.390 | 22,369,369 |
| 2025-11-28 | 6.320 | 6.420 | 6.230 | 6.410 | 6.410 | 22,133,540 |
| 2025-11-27 | 6.200 | 6.440 | 6.170 | 6.330 | 6.330 | 25,075,153 |
| 2025-11-26 | 6.240 | 6.370 | 6.200 | 6.230 | 6.230 | 25,165,601 |
| 2025-11-25 | 6.100 | 6.290 | 6.090 | 6.270 | 6.270 | 26,965,701 |
| 2025-11-24 | 6.280 | 6.290 | 5.980 | 6.100 | 6.100 | 31,473,943 |
| 2025-11-21 | 6.670 | 6.770 | 6.250 | 6.260 | 6.260 | 39,662,085 |
| 2025-11-20 | 6.870 | 6.960 | 6.630 | 6.710 | 6.710 | 44,018,541 |
| 2025-11-19 | 7.550 | 7.580 | 6.770 | 6.900 | 6.900 | 64,675,351 |
| 2025-11-18 | 7.890 | 7.900 | 7.370 | 7.500 | 7.500 | 74,478,298 |
| 2025-11-17 | 7.640 | 8.250 | 7.420 | 8.000 | 8.000 | 130,863,903 |
| 2025-11-14 | 7.300 | 7.680 | 7.250 | 7.680 | 7.680 | 54,115,214 |
| 2025-11-13 | 6.910 | 7.030 | 6.750 | 6.980 | 6.980 | 31,142,344 |
| 2025-11-12 | 6.850 | 7.200 | 6.840 | 6.970 | 6.970 | 44,221,693 |
| 2025-11-11 | 6.700 | 6.910 | 6.660 | 6.860 | 6.860 | 28,960,604 |
| 2025-11-10 | 7.010 | 7.030 | 6.720 | 6.740 | 6.740 | 41,203,284 |
| 2025-11-07 | 7.100 | 7.330 | 7.030 | 7.060 | 7.060 | 38,085,940 |
| 2025-11-06 | 7.130 | 7.310 | 6.960 | 7.150 | 7.150 | 38,014,123 |
| 2025-11-05 | 7.100 | 7.420 | 7.030 | 7.200 | 7.200 | 48,898,247 |
| 2025-11-04 | 7.240 | 7.240 | 7.000 | 7.180 | 7.180 | 41,821,250 |
| 2025-11-03 | 6.950 | 7.370 | 6.900 | 7.240 | 7.240 | 58,208,197 |
| 2025-10-31 | 6.720 | 6.980 | 6.640 | 6.950 | 6.950 | 48,439,766 |
| 2025-10-30 | 6.680 | 6.950 | 6.650 | 6.740 | 6.740 | 45,095,846 |
| 2025-10-29 | 6.660 | 6.790 | 6.550 | 6.700 | 6.700 | 37,547,939 |
| 2025-10-28 | 6.580 | 6.760 | 6.530 | 6.660 | 6.660 | 35,399,269 |
| 2025-10-27 | 6.500 | 6.750 | 6.410 | 6.650 | 6.650 | 43,940,674 |
| 2025-10-24 | 6.900 | 6.900 | 6.520 | 6.560 | 6.560 | 60,454,991 |
| 2025-10-23 | 7.000 | 7.310 | 6.810 | 7.100 | 7.100 | 65,379,528 |
| 2025-10-22 | 7.360 | 7.650 | 6.920 | 7.010 | 7.010 | 75,438,363 |
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.