Changchun Gas Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 4.500 | 4.590 | 4.490 | 4.580 | 4.580 | 9,900,508 |
| 2024-10-23 | 4.570 | 4.600 | 4.490 | 4.520 | 4.520 | 9,620,600 |
| 2024-10-22 | 4.390 | 4.520 | 4.380 | 4.520 | 4.520 | 11,134,178 |
| 2024-10-21 | 4.400 | 4.420 | 4.360 | 4.400 | 4.400 | 7,922,301 |
| 2024-10-18 | 4.310 | 4.410 | 4.310 | 4.390 | 4.390 | 7,808,705 |
| 2024-10-17 | 4.370 | 4.430 | 4.330 | 4.350 | 4.350 | 7,088,979 |
| 2024-10-16 | 4.300 | 4.420 | 4.270 | 4.380 | 4.380 | 8,241,600 |
| 2024-10-15 | 4.380 | 4.390 | 4.310 | 4.320 | 4.320 | 7,319,600 |
| 2024-10-14 | 4.300 | 4.400 | 4.270 | 4.390 | 4.390 | 8,380,490 |
| 2024-10-11 | 4.360 | 4.460 | 4.280 | 4.300 | 4.300 | 10,589,206 |
| 2024-10-10 | 4.280 | 4.440 | 4.220 | 4.370 | 4.370 | 12,335,578 |
| 2024-10-09 | 4.660 | 4.660 | 4.280 | 4.290 | 4.290 | 19,322,003 |
| 2024-10-08 | 4.960 | 4.970 | 4.390 | 4.750 | 4.750 | 29,340,963 |
| 2024-09-30 | 4.290 | 4.540 | 4.190 | 4.520 | 4.520 | 25,834,843 |
| 2024-09-27 | 4.100 | 4.210 | 4.090 | 4.200 | 4.200 | 9,270,731 |
| 2024-09-26 | 4.030 | 4.100 | 4.010 | 4.100 | 4.100 | 6,286,916 |
| 2024-09-25 | 4.060 | 4.150 | 4.020 | 4.050 | 4.050 | 10,605,240 |
| 2024-09-24 | 3.950 | 4.070 | 3.950 | 4.060 | 4.060 | 9,099,601 |
| 2024-09-23 | 3.880 | 3.930 | 3.840 | 3.930 | 3.930 | 5,017,706 |
| 2024-09-20 | 3.850 | 3.880 | 3.820 | 3.870 | 3.870 | 4,103,800 |
| 2024-09-19 | 3.760 | 3.850 | 3.760 | 3.850 | 3.850 | 7,095,910 |
| 2024-09-18 | 3.760 | 3.780 | 3.680 | 3.750 | 3.750 | 3,303,849 |
| 2024-09-13 | 3.750 | 3.780 | 3.720 | 3.760 | 3.760 | 2,394,450 |
| 2024-09-12 | 3.730 | 3.780 | 3.720 | 3.740 | 3.740 | 1,820,500 |
| 2024-09-11 | 3.780 | 3.780 | 3.720 | 3.740 | 3.740 | 2,806,716 |
| 2024-09-10 | 3.810 | 3.860 | 3.730 | 3.790 | 3.790 | 7,915,614 |
| 2024-09-09 | 3.760 | 3.900 | 3.700 | 3.840 | 3.840 | 8,021,310 |
| 2024-09-06 | 3.760 | 3.820 | 3.760 | 3.770 | 3.770 | 3,651,100 |
| 2024-09-05 | 3.750 | 3.780 | 3.750 | 3.760 | 3.760 | 2,294,800 |
| 2024-09-04 | 3.780 | 3.780 | 3.740 | 3.750 | 3.750 | 2,801,600 |
| 2024-09-03 | 3.790 | 3.830 | 3.760 | 3.780 | 3.780 | 2,968,100 |
| 2024-09-02 | 3.780 | 3.840 | 3.750 | 3.790 | 3.790 | 4,617,900 |
| 2024-08-30 | 3.750 | 3.800 | 3.740 | 3.770 | 3.770 | 3,465,800 |
| 2024-08-29 | 3.740 | 3.770 | 3.700 | 3.750 | 3.750 | 3,034,800 |
| 2024-08-28 | 3.680 | 3.820 | 3.670 | 3.760 | 3.760 | 4,871,400 |
| 2024-08-27 | 3.740 | 3.790 | 3.680 | 3.700 | 3.700 | 3,819,800 |
| 2024-08-26 | 3.660 | 3.850 | 3.630 | 3.760 | 3.760 | 4,186,101 |
| 2024-08-23 | 3.690 | 3.690 | 3.640 | 3.650 | 3.650 | 3,110,600 |
| 2024-08-22 | 3.730 | 3.750 | 3.680 | 3.700 | 3.700 | 2,251,700 |
| 2024-08-21 | 3.730 | 3.760 | 3.690 | 3.730 | 3.730 | 2,250,870 |
| 2024-08-20 | 3.790 | 3.800 | 3.710 | 3.730 | 3.730 | 2,588,013 |
| 2024-08-19 | 3.800 | 3.840 | 3.770 | 3.780 | 3.780 | 2,067,700 |
| 2024-08-16 | 3.840 | 3.850 | 3.790 | 3.800 | 3.800 | 2,428,000 |
| 2024-08-15 | 3.840 | 3.870 | 3.820 | 3.830 | 3.830 | 2,403,004 |
| 2024-08-14 | 3.860 | 3.880 | 3.830 | 3.850 | 3.850 | 2,796,700 |
| 2024-08-13 | 3.810 | 3.870 | 3.790 | 3.860 | 3.860 | 4,313,988 |
| 2024-08-12 | 3.800 | 3.840 | 3.800 | 3.810 | 3.810 | 2,477,588 |
| 2024-08-09 | 3.810 | 3.850 | 3.790 | 3.790 | 3.790 | 2,623,900 |
| 2024-08-08 | 3.790 | 3.810 | 3.770 | 3.810 | 3.810 | 2,677,500 |
| 2024-08-07 | 3.790 | 3.810 | 3.770 | 3.790 | 3.790 | 2,236,000 |
| 2024-08-06 | 3.760 | 3.790 | 3.730 | 3.790 | 3.790 | 3,744,878 |
| 2024-08-05 | 3.730 | 3.790 | 3.730 | 3.730 | 3.730 | 3,427,310 |
| 2024-08-02 | 3.790 | 3.810 | 3.750 | 3.750 | 3.750 | 3,034,100 |
| 2024-08-01 | 3.840 | 3.870 | 3.780 | 3.790 | 3.790 | 4,167,010 |
| 2024-07-31 | 3.770 | 3.870 | 3.750 | 3.840 | 3.840 | 4,890,900 |
| 2024-07-30 | 3.750 | 3.770 | 3.720 | 3.770 | 3.770 | 2,790,678 |
| 2024-07-29 | 3.700 | 3.750 | 3.680 | 3.750 | 3.750 | 2,879,432 |
| 2024-07-26 | 3.670 | 3.700 | 3.670 | 3.700 | 3.700 | 2,500,503 |
| 2024-07-25 | 3.620 | 3.670 | 3.590 | 3.670 | 3.670 | 2,642,603 |
| 2024-07-24 | 3.660 | 3.690 | 3.610 | 3.630 | 3.630 | 2,719,478 |
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.