Changchun Gas Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 7.730 | 7.800 | 7.340 | 7.600 | 7.600 | 93,003,722 |
| 2025-10-20 | 7.220 | 7.980 | 6.980 | 7.980 | 7.980 | 118,913,255 |
| 2025-10-17 | 6.620 | 7.470 | 6.560 | 7.250 | 7.250 | 103,645,592 |
| 2025-10-16 | 6.710 | 6.980 | 6.430 | 6.790 | 6.790 | 61,498,832 |
| 2025-10-15 | 6.550 | 6.900 | 6.430 | 6.760 | 6.760 | 66,206,071 |
| 2025-10-14 | 6.200 | 6.750 | 6.130 | 6.700 | 6.700 | 74,137,251 |
| 2025-10-13 | 6.030 | 6.230 | 6.000 | 6.140 | 6.140 | 26,089,493 |
| 2025-10-10 | 5.840 | 6.420 | 5.810 | 6.220 | 6.220 | 50,176,238 |
| 2025-10-09 | 5.860 | 5.910 | 5.810 | 5.860 | 5.860 | 12,490,898 |
| 2025-09-30 | 5.870 | 5.870 | 5.800 | 5.840 | 5.840 | 8,813,756 |
| 2025-09-29 | 5.740 | 5.880 | 5.670 | 5.840 | 5.840 | 14,451,812 |
| 2025-09-26 | 5.680 | 5.810 | 5.660 | 5.740 | 5.740 | 10,974,210 |
| 2025-09-25 | 5.850 | 5.870 | 5.680 | 5.700 | 5.700 | 17,960,801 |
| 2025-09-24 | 5.830 | 5.990 | 5.810 | 5.880 | 5.880 | 20,899,153 |
| 2025-09-23 | 5.740 | 5.850 | 5.660 | 5.850 | 5.850 | 21,532,532 |
| 2025-09-22 | 5.690 | 5.750 | 5.640 | 5.750 | 5.750 | 10,862,856 |
| 2025-09-19 | 5.670 | 5.740 | 5.630 | 5.700 | 5.700 | 11,910,800 |
| 2025-09-18 | 5.850 | 5.860 | 5.630 | 5.690 | 5.690 | 18,739,900 |
| 2025-09-17 | 5.720 | 5.930 | 5.710 | 5.850 | 5.850 | 22,505,991 |
| 2025-09-16 | 5.650 | 5.750 | 5.610 | 5.740 | 5.740 | 16,299,525 |
| 2025-09-15 | 5.700 | 5.710 | 5.590 | 5.620 | 5.620 | 11,113,134 |
| 2025-09-12 | 5.590 | 5.700 | 5.580 | 5.650 | 5.650 | 14,160,778 |
| 2025-09-11 | 5.600 | 5.620 | 5.510 | 5.600 | 5.600 | 14,317,582 |
| 2025-09-10 | 5.590 | 5.630 | 5.530 | 5.600 | 5.600 | 12,833,602 |
| 2025-09-09 | 5.560 | 5.680 | 5.520 | 5.560 | 5.560 | 16,398,900 |
| 2025-09-08 | 5.490 | 5.650 | 5.480 | 5.560 | 5.560 | 20,565,015 |
| 2025-09-05 | 5.560 | 5.560 | 5.380 | 5.490 | 5.490 | 27,733,200 |
| 2025-09-04 | 5.190 | 5.530 | 5.160 | 5.490 | 5.490 | 38,394,754 |
| 2025-09-03 | 5.320 | 5.370 | 5.180 | 5.190 | 5.190 | 12,387,377 |
| 2025-09-02 | 5.300 | 5.370 | 5.240 | 5.330 | 5.330 | 16,842,722 |
| 2025-09-01 | 5.220 | 5.350 | 5.190 | 5.290 | 5.290 | 15,736,950 |
| 2025-08-29 | 5.210 | 5.250 | 5.170 | 5.200 | 5.200 | 8,336,571 |
| 2025-08-28 | 5.180 | 5.260 | 5.080 | 5.240 | 5.240 | 13,017,500 |
| 2025-08-27 | 5.290 | 5.320 | 5.190 | 5.200 | 5.200 | 11,822,093 |
| 2025-08-26 | 5.260 | 5.320 | 5.260 | 5.310 | 5.310 | 9,317,878 |
| 2025-08-25 | 5.320 | 5.320 | 5.260 | 5.280 | 5.280 | 12,741,900 |
| 2025-08-22 | 5.370 | 5.370 | 5.260 | 5.310 | 5.310 | 12,171,800 |
| 2025-08-21 | 5.300 | 5.400 | 5.300 | 5.350 | 5.350 | 11,471,000 |
| 2025-08-20 | 5.400 | 5.400 | 5.290 | 5.350 | 5.350 | 17,034,000 |
| 2025-08-19 | 5.250 | 5.390 | 5.220 | 5.360 | 5.360 | 16,513,901 |
| 2025-08-18 | 5.220 | 5.370 | 5.210 | 5.260 | 5.260 | 11,991,500 |
| 2025-08-15 | 5.200 | 5.260 | 5.190 | 5.210 | 5.210 | 9,772,201 |
| 2025-08-14 | 5.290 | 5.360 | 5.180 | 5.200 | 5.200 | 13,197,856 |
| 2025-08-13 | 5.360 | 5.370 | 5.280 | 5.300 | 5.300 | 13,186,200 |
| 2025-08-12 | 5.300 | 5.430 | 5.290 | 5.370 | 5.370 | 13,478,730 |
| 2025-08-11 | 5.350 | 5.380 | 5.280 | 5.300 | 5.300 | 18,167,702 |
| 2025-08-08 | 5.230 | 5.630 | 5.200 | 5.360 | 5.360 | 29,307,801 |
| 2025-08-07 | 5.110 | 5.200 | 5.100 | 5.170 | 5.170 | 11,443,502 |
| 2025-08-06 | 5.150 | 5.180 | 5.110 | 5.120 | 5.120 | 8,398,901 |
| 2025-08-05 | 5.070 | 5.200 | 5.030 | 5.140 | 5.140 | 13,057,518 |
| 2025-08-04 | 4.940 | 5.180 | 4.920 | 5.070 | 5.070 | 24,905,578 |
| 2025-08-01 | 4.910 | 4.990 | 4.900 | 4.950 | 4.950 | 7,305,388 |
| 2025-07-31 | 4.980 | 4.990 | 4.880 | 4.930 | 4.930 | 11,745,500 |
| 2025-07-30 | 4.950 | 5.010 | 4.950 | 4.990 | 4.990 | 8,291,664 |
| 2025-07-29 | 5.020 | 5.020 | 4.920 | 4.970 | 4.970 | 9,673,200 |
| 2025-07-28 | 5.000 | 5.030 | 4.980 | 5.020 | 5.020 | 7,346,290 |
| 2025-07-25 | 5.020 | 5.020 | 4.990 | 5.000 | 5.000 | 5,687,600 |
| 2025-07-24 | 4.980 | 5.030 | 4.970 | 5.020 | 5.020 | 6,441,399 |
| 2025-07-23 | 5.050 | 5.070 | 4.990 | 5.000 | 5.000 | 8,054,978 |
| 2025-07-22 | 5.020 | 5.060 | 4.970 | 5.060 | 5.060 | 9,928,388 |
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.