Xinjiang East Universe Group Gas Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	15.600	16.030	15.550	15.970	15.970	3,093,569
2024-07-24	15.420	15.820	15.270	15.680	15.680	2,428,565
2024-07-23	15.600	15.790	15.400	15.420	15.420	2,618,700
2024-07-22	15.150	15.650	14.930	15.620	15.620	3,030,340
2024-07-19	15.240	15.270	15.000	15.050	15.050	1,611,740
2024-07-18	15.160	15.280	15.000	15.280	15.280	1,481,300
2024-07-17	15.350	15.360	15.000	15.210	15.210	1,745,000
2024-07-16	15.080	15.400	15.050	15.360	15.360	1,707,865
2024-07-15	15.270	15.290	15.000	15.150	15.150	1,504,800
2024-07-12	15.150	15.290	15.030	15.270	15.270	2,275,300
2024-07-11	14.680	15.220	14.550	15.180	15.180	2,477,400
2024-07-10	14.680	14.750	14.370	14.450	14.450	1,105,277
2024-07-09	14.650	14.790	14.270	14.780	14.780	1,346,677
2024-07-08	14.760	14.990	14.560	14.660	14.660	1,265,800
2024-07-05	14.650	14.650	14.650	14.650	14.650	0
2024-07-04	14.900	15.070	14.580	14.650	14.650	1,308,900
2024-07-03	15.100	15.330	14.900	14.950	14.950	1,427,700
2024-07-02	14.990	15.320	14.930	15.230	15.230	1,757,300
2024-07-01	14.700	15.020	14.670	14.980	14.980	1,336,900
2024-06-28	14.300	14.900	14.300	14.650	14.650	1,097,400
2024-06-27	14.840	14.860	14.400	14.410	14.410	1,232,795
2024-06-26	14.280	14.850	14.160	14.840	14.840	1,402,500
2024-06-25	13.900	14.480	13.900	14.310	14.310	1,312,005
2024-06-24	14.410	14.590	13.990	14.150	14.150	1,513,595
2024-06-21	14.330	14.670	14.320	14.560	14.560	1,318,460
2024-06-20	14.780	14.820	14.450	14.460	14.460	1,518,600
2024-06-19	14.930	15.050	14.780	14.800	14.800	742,100
2024-06-18	14.780	15.040	14.730	14.860	14.860	1,180,800
2024-06-17	15.160	15.160	14.790	14.820	14.820	1,555,700
2024-06-14	15.220	15.390	14.920	15.160	15.160	1,217,100
2024-06-13	15.380	15.610	15.180	15.230	15.230	1,414,300
2024-06-12	14.990	15.400	14.980	15.380	15.380	1,574,900
2024-06-11	15.000	15.180	14.840	15.150	15.150	1,608,600
2024-06-07	15.000	15.240	14.700	15.170	15.170	2,543,000
2024-06-06	15.930	16.230	15.650	15.900	15.900	3,476,500
2024-06-05	16.530	16.530	16.160	16.170	16.170	2,014,300
2024-06-04	16.700	16.700	16.250	16.590	16.590	1,893,381
2024-06-03	17.000	17.050	16.380	16.600	16.600	2,198,400
2024-05-31	16.750	17.210	16.700	16.950	16.950	2,714,700
2024-05-30	17.150	17.290	16.540	16.640	16.640	3,152,200
2024-05-29	16.770	17.300	16.510	17.300	17.300	3,754,481
2024-05-28	16.680	17.150	16.600	16.840	16.840	2,670,100
2024-05-27	16.410	16.850	16.370	16.720	16.720	2,664,800
2024-05-24	16.890	17.460	16.500	16.570	16.570	4,374,000
2024-05-23	16.630	17.200	16.630	16.940	16.940	3,733,200
2024-05-22	16.800	17.400	16.740	16.770	16.770	4,796,700
2024-05-21	16.400	16.820	16.300	16.740	16.740	4,027,095
2024-05-20	16.140	16.490	16.100	16.430	16.430	3,247,800
2024-05-17	16.000	16.190	15.880	16.060	16.060	2,839,900
2024-05-16	15.900	16.250	15.880	16.020	16.020	3,393,900
2024-05-15	16.780	16.850	16.220	16.270	16.270	5,683,200
2024-05-14	17.340	17.540	16.950	17.010	17.010	7,018,500
2024-05-13	16.850	18.140	16.820	17.910	17.910	9,833,900
2024-05-10	16.380	16.970	16.210	16.950	16.950	7,599,900
2024-05-09	16.170	16.410	16.030	16.350	16.350	4,955,200
2024-05-08	16.220	16.290	15.950	16.070	16.070	2,909,400
2024-05-07	16.280	16.320	16.010	16.250	16.250	4,277,100
2024-05-06	16.180	16.480	15.820	16.360	16.360	6,971,997
2024-04-30	15.900	16.490	15.900	16.200	16.200	8,747,202
2024-04-29	15.650	16.190	15.640	15.850	15.850	8,453,302

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-31	0.7000 CNY
2022-07-20	0.8000 CNY
2021-06-24	0.6000 CNY
2020-06-30	0.4500 CNY
2019-06-21	0.3500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.