Changchun Gas Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 4.700 | 4.760 | 4.640 | 4.680 | 4.680 | 12,681,900 |
| 2025-01-16 | 4.730 | 4.810 | 4.680 | 4.730 | 4.730 | 17,454,700 |
| 2025-01-15 | 4.790 | 4.800 | 4.680 | 4.710 | 4.710 | 14,949,200 |
| 2025-01-14 | 4.630 | 4.810 | 4.600 | 4.800 | 4.800 | 24,362,278 |
| 2025-01-13 | 4.620 | 4.840 | 4.600 | 4.650 | 4.650 | 17,363,279 |
| 2025-01-10 | 4.850 | 4.860 | 4.580 | 4.590 | 4.590 | 22,060,200 |
| 2025-01-09 | 4.690 | 4.990 | 4.640 | 4.880 | 4.880 | 31,001,610 |
| 2025-01-08 | 4.740 | 4.760 | 4.580 | 4.740 | 4.740 | 24,269,803 |
| 2025-01-07 | 4.820 | 4.940 | 4.670 | 4.830 | 4.830 | 25,341,231 |
| 2025-01-06 | 4.900 | 4.990 | 4.730 | 4.730 | 4.730 | 37,154,780 |
| 2025-01-03 | 5.630 | 5.690 | 5.250 | 5.250 | 5.250 | 38,382,182 |
| 2025-01-02 | 5.880 | 6.100 | 5.630 | 5.830 | 5.830 | 75,129,789 |
| 2024-12-31 | 5.300 | 5.570 | 5.270 | 5.570 | 5.570 | 25,112,913 |
| 2024-12-30 | 5.200 | 5.240 | 5.030 | 5.060 | 5.060 | 11,629,579 |
| 2024-12-27 | 5.090 | 5.180 | 5.060 | 5.130 | 5.130 | 12,550,838 |
| 2024-12-26 | 5.050 | 5.200 | 5.020 | 5.090 | 5.090 | 12,401,997 |
| 2024-12-25 | 5.440 | 5.500 | 5.070 | 5.110 | 5.110 | 22,076,199 |
| 2024-12-24 | 5.700 | 5.700 | 5.410 | 5.490 | 5.490 | 18,754,276 |
| 2024-12-23 | 5.480 | 5.840 | 5.460 | 5.700 | 5.700 | 30,890,412 |
| 2024-12-20 | 5.440 | 5.530 | 5.420 | 5.480 | 5.480 | 12,559,100 |
| 2024-12-19 | 5.410 | 5.470 | 5.310 | 5.420 | 5.420 | 14,562,800 |
| 2024-12-18 | 5.530 | 5.650 | 5.430 | 5.490 | 5.490 | 16,531,000 |
| 2024-12-17 | 5.840 | 5.880 | 5.500 | 5.530 | 5.530 | 24,314,000 |
| 2024-12-16 | 6.060 | 6.150 | 5.840 | 5.880 | 5.880 | 30,781,584 |
| 2024-12-13 | 6.440 | 6.440 | 6.110 | 6.120 | 6.120 | 31,875,982 |
| 2024-12-12 | 6.220 | 6.460 | 6.150 | 6.410 | 6.410 | 49,950,847 |
| 2024-12-11 | 6.060 | 6.180 | 6.040 | 6.160 | 6.160 | 21,585,148 |
| 2024-12-10 | 6.230 | 6.280 | 6.090 | 6.110 | 6.110 | 28,711,317 |
| 2024-12-09 | 6.270 | 6.300 | 6.060 | 6.110 | 6.110 | 28,875,551 |
| 2024-12-06 | 6.400 | 6.400 | 6.210 | 6.260 | 6.260 | 29,921,097 |
| 2024-12-05 | 6.400 | 6.400 | 6.270 | 6.370 | 6.370 | 34,558,633 |
| 2024-12-04 | 6.600 | 6.740 | 6.440 | 6.460 | 6.460 | 41,017,470 |
| 2024-12-03 | 6.700 | 7.170 | 6.460 | 6.780 | 6.780 | 72,177,726 |
| 2024-12-02 | 6.760 | 6.760 | 6.550 | 6.720 | 6.720 | 53,967,881 |
| 2024-11-29 | 6.820 | 6.910 | 6.530 | 6.790 | 6.790 | 65,361,709 |
| 2024-11-28 | 6.440 | 7.160 | 6.330 | 7.030 | 7.030 | 91,042,390 |
| 2024-11-27 | 6.160 | 7.000 | 6.160 | 6.600 | 6.600 | 87,806,424 |
| 2024-11-26 | 7.490 | 7.500 | 6.410 | 6.660 | 6.660 | 129,103,842 |
| 2024-11-25 | 6.250 | 6.840 | 6.180 | 6.840 | 6.840 | 89,430,516 |
| 2024-11-22 | 5.680 | 6.220 | 5.680 | 6.220 | 6.220 | 51,776,962 |
| 2024-11-21 | 5.820 | 5.980 | 5.570 | 5.650 | 5.650 | 43,004,103 |
| 2024-11-20 | 5.600 | 6.030 | 5.590 | 5.850 | 5.850 | 48,740,812 |
| 2024-11-19 | 5.610 | 6.040 | 5.300 | 5.840 | 5.840 | 53,975,845 |
| 2024-11-18 | 6.080 | 6.460 | 5.610 | 5.860 | 5.860 | 67,116,148 |
| 2024-11-15 | 5.730 | 6.380 | 5.590 | 6.150 | 6.150 | 69,188,545 |
| 2024-11-14 | 5.700 | 6.200 | 5.540 | 5.920 | 5.920 | 60,294,690 |
| 2024-11-13 | 6.250 | 6.260 | 5.830 | 5.840 | 5.840 | 73,222,424 |
| 2024-11-12 | 6.200 | 6.480 | 6.010 | 6.480 | 6.480 | 105,147,102 |
| 2024-11-11 | 5.250 | 5.890 | 5.110 | 5.890 | 5.890 | 45,560,926 |
| 2024-11-08 | 5.200 | 5.560 | 5.050 | 5.350 | 5.350 | 56,223,054 |
| 2024-11-07 | 4.720 | 5.180 | 4.690 | 5.180 | 5.180 | 36,410,819 |
| 2024-11-06 | 4.710 | 4.740 | 4.650 | 4.710 | 4.710 | 13,394,989 |
| 2024-11-05 | 4.750 | 4.750 | 4.650 | 4.710 | 4.710 | 16,010,609 |
| 2024-11-04 | 4.570 | 4.770 | 4.520 | 4.690 | 4.690 | 16,717,779 |
| 2024-11-01 | 4.580 | 4.590 | 4.470 | 4.520 | 4.520 | 7,915,598 |
| 2024-10-31 | 4.540 | 4.600 | 4.530 | 4.580 | 4.580 | 8,009,241 |
| 2024-10-30 | 4.540 | 4.610 | 4.480 | 4.550 | 4.550 | 8,840,679 |
| 2024-10-29 | 4.840 | 4.860 | 4.550 | 4.550 | 4.550 | 14,340,212 |
| 2024-10-28 | 4.610 | 4.750 | 4.600 | 4.750 | 4.750 | 12,658,177 |
| 2024-10-25 | 4.570 | 4.620 | 4.560 | 4.620 | 4.620 | 9,847,309 |
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.