Changchun Gas Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 4.380 | 4.450 | 4.370 | 4.390 | 4.390 | 5,089,528 |
| 2025-04-21 | 4.380 | 4.420 | 4.370 | 4.400 | 4.400 | 5,049,600 |
| 2025-04-18 | 4.400 | 4.420 | 4.350 | 4.390 | 4.390 | 4,502,933 |
| 2025-04-17 | 4.380 | 4.450 | 4.350 | 4.400 | 4.400 | 5,554,778 |
| 2025-04-16 | 4.440 | 4.460 | 4.310 | 4.380 | 4.380 | 6,503,800 |
| 2025-04-15 | 4.440 | 4.470 | 4.410 | 4.430 | 4.430 | 5,382,400 |
| 2025-04-14 | 4.360 | 4.470 | 4.360 | 4.440 | 4.440 | 7,835,010 |
| 2025-04-11 | 4.330 | 4.410 | 4.310 | 4.340 | 4.340 | 7,740,900 |
| 2025-04-10 | 4.300 | 4.450 | 4.250 | 4.380 | 4.380 | 12,629,610 |
| 2025-04-09 | 4.150 | 4.310 | 3.930 | 4.280 | 4.280 | 16,460,811 |
| 2025-04-08 | 4.140 | 4.200 | 4.070 | 4.170 | 4.170 | 13,231,000 |
| 2025-04-07 | 4.520 | 4.530 | 4.160 | 4.160 | 4.160 | 16,346,200 |
| 2025-04-03 | 4.520 | 4.620 | 4.510 | 4.620 | 4.620 | 8,044,700 |
| 2025-04-02 | 4.630 | 4.630 | 4.550 | 4.550 | 4.550 | 7,489,100 |
| 2025-04-01 | 4.540 | 4.670 | 4.530 | 4.630 | 4.630 | 10,364,010 |
| 2025-03-31 | 4.580 | 4.610 | 4.500 | 4.530 | 4.530 | 8,058,400 |
| 2025-03-28 | 4.650 | 4.660 | 4.570 | 4.600 | 4.600 | 7,925,000 |
| 2025-03-27 | 4.720 | 4.740 | 4.640 | 4.670 | 4.670 | 8,256,100 |
| 2025-03-26 | 4.650 | 4.740 | 4.620 | 4.740 | 4.740 | 8,207,901 |
| 2025-03-25 | 4.620 | 4.670 | 4.560 | 4.660 | 4.660 | 9,024,014 |
| 2025-03-24 | 4.740 | 4.750 | 4.550 | 4.620 | 4.620 | 11,598,183 |
| 2025-03-21 | 4.740 | 4.800 | 4.690 | 4.730 | 4.730 | 11,128,220 |
| 2025-03-20 | 4.740 | 4.750 | 4.720 | 4.740 | 4.740 | 7,227,714 |
| 2025-03-19 | 4.760 | 4.770 | 4.710 | 4.730 | 4.730 | 8,536,165 |
| 2025-03-18 | 4.740 | 4.770 | 4.680 | 4.760 | 4.760 | 9,301,006 |
| 2025-03-17 | 4.700 | 4.780 | 4.680 | 4.740 | 4.740 | 13,877,501 |
| 2025-03-14 | 4.570 | 4.680 | 4.560 | 4.680 | 4.680 | 14,194,628 |
| 2025-03-13 | 4.540 | 4.580 | 4.480 | 4.570 | 4.570 | 12,125,202 |
| 2025-03-12 | 4.530 | 4.570 | 4.510 | 4.550 | 4.550 | 8,842,780 |
| 2025-03-11 | 4.480 | 4.530 | 4.450 | 4.530 | 4.530 | 9,195,312 |
| 2025-03-10 | 4.450 | 4.580 | 4.450 | 4.500 | 4.500 | 10,158,081 |
| 2025-03-07 | 4.510 | 4.520 | 4.440 | 4.460 | 4.460 | 9,892,100 |
| 2025-03-06 | 4.510 | 4.540 | 4.460 | 4.510 | 4.510 | 9,439,800 |
| 2025-03-05 | 4.620 | 4.650 | 4.440 | 4.520 | 4.520 | 14,016,500 |
| 2025-03-04 | 4.620 | 4.630 | 4.560 | 4.590 | 4.590 | 9,618,826 |
| 2025-03-03 | 4.660 | 4.760 | 4.620 | 4.640 | 4.640 | 13,022,556 |
| 2025-02-28 | 4.630 | 4.750 | 4.620 | 4.640 | 4.640 | 17,050,328 |
| 2025-02-27 | 4.640 | 4.690 | 4.580 | 4.640 | 4.640 | 8,760,300 |
| 2025-02-26 | 4.590 | 4.690 | 4.590 | 4.640 | 4.640 | 9,514,777 |
| 2025-02-25 | 4.600 | 4.650 | 4.540 | 4.560 | 4.560 | 9,102,865 |
| 2025-02-24 | 4.550 | 4.640 | 4.540 | 4.600 | 4.600 | 11,405,322 |
| 2025-02-21 | 4.660 | 4.660 | 4.530 | 4.560 | 4.560 | 11,865,100 |
| 2025-02-20 | 4.640 | 4.680 | 4.610 | 4.660 | 4.660 | 7,673,600 |
| 2025-02-19 | 4.620 | 4.660 | 4.600 | 4.640 | 4.640 | 8,684,788 |
| 2025-02-18 | 4.790 | 4.800 | 4.620 | 4.630 | 4.630 | 12,977,900 |
| 2025-02-17 | 4.710 | 4.790 | 4.640 | 4.790 | 4.790 | 14,853,720 |
| 2025-02-14 | 4.790 | 4.790 | 4.680 | 4.690 | 4.690 | 11,702,674 |
| 2025-02-13 | 4.790 | 4.830 | 4.780 | 4.790 | 4.790 | 13,491,400 |
| 2025-02-12 | 4.750 | 4.790 | 4.710 | 4.780 | 4.780 | 10,742,459 |
| 2025-02-11 | 4.810 | 4.840 | 4.730 | 4.750 | 4.750 | 10,384,575 |
| 2025-02-10 | 4.760 | 4.820 | 4.740 | 4.820 | 4.820 | 13,770,736 |
| 2025-02-07 | 4.660 | 4.760 | 4.630 | 4.730 | 4.730 | 16,920,602 |
| 2025-02-06 | 4.580 | 4.650 | 4.540 | 4.650 | 4.650 | 13,130,887 |
| 2025-02-05 | 4.640 | 4.640 | 4.520 | 4.600 | 4.600 | 9,033,400 |
| 2025-01-27 | 4.710 | 4.750 | 4.580 | 4.580 | 4.580 | 14,529,478 |
| 2025-01-24 | 4.700 | 4.730 | 4.610 | 4.690 | 4.690 | 10,935,878 |
| 2025-01-23 | 4.700 | 4.780 | 4.660 | 4.680 | 4.680 | 13,158,900 |
| 2025-01-22 | 4.690 | 4.710 | 4.640 | 4.660 | 4.660 | 9,407,498 |
| 2025-01-21 | 4.820 | 4.880 | 4.660 | 4.720 | 4.720 | 15,265,400 |
| 2025-01-20 | 4.690 | 4.810 | 4.630 | 4.770 | 4.770 | 19,144,000 |
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.