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
2024-04-26	16.540	17.500	15.900	15.950	15.950	14,693,535
2024-04-25	15.090	16.530	14.930	16.530	16.530	10,385,220
2024-04-24	15.030	15.030	14.580	15.030	15.030	7,364,825
2024-04-23	13.490	13.670	13.360	13.660	13.660	1,609,800
2024-04-22	13.470	13.570	13.310	13.350	13.350	1,359,800
2024-04-19	13.110	13.830	13.110	13.570	13.570	2,260,200
2024-04-18	13.590	13.590	13.230	13.280	13.280	1,967,500
2024-04-17	12.900	13.490	12.800	13.490	13.490	2,483,500
2024-04-16	13.550	13.550	12.650	12.670	12.670	2,789,900
2024-04-15	14.030	14.190	13.110	13.660	13.660	2,923,200
2024-04-12	14.260	14.450	14.050	14.100	14.100	3,113,900
2024-04-11	14.570	14.600	14.120	14.410	14.410	4,480,700
2024-04-10	14.380	15.360	14.200	14.850	14.850	6,794,115
2024-04-09	14.250	14.300	14.030	14.300	14.300	1,796,915
2024-04-08	14.190	14.450	14.120	14.220	14.220	2,527,018
2024-04-03	14.110	14.500	14.030	14.260	14.260	2,663,216
2024-04-02	14.100	14.500	14.080	14.260	14.260	2,494,016
2024-04-01	13.920	14.020	13.850	14.020	14.020	1,661,500
2024-03-29	13.750	13.900	13.610	13.900	13.900	750,849
2024-03-28	13.410	13.740	13.250	13.560	13.560	1,266,200
2024-03-27	13.700	13.890	13.300	13.350	13.350	1,418,400
2024-03-26	13.580	13.780	13.410	13.700	13.700	1,523,400
2024-03-25	13.780	14.070	13.610	13.620	13.620	2,181,300
2024-03-22	14.060	14.170	13.790	13.850	13.850	1,879,795
2024-03-21	14.100	14.230	14.000	14.150	14.150	1,524,500
2024-03-20	13.990	14.160	13.960	14.130	14.130	1,597,615
2024-03-19	14.150	14.210	13.980	14.040	14.040	1,813,982
2024-03-18	13.930	14.170	13.840	14.160	14.160	2,736,900
2024-03-15	13.800	13.960	13.710	13.940	13.940	2,136,200
2024-03-14	13.810	13.930	13.550	13.790	13.790	2,351,500
2024-03-13	13.900	13.920	13.730	13.860	13.860	2,654,800
2024-03-12	14.600	14.790	13.850	14.000	14.000	6,773,510
2024-03-11	13.300	14.320	13.050	14.320	14.320	4,140,010
2024-03-08	13.000	13.080	12.820	13.020	13.020	928,400
2024-03-07	13.120	13.250	12.910	13.000	13.000	1,474,900
2024-03-06	12.750	13.190	12.690	13.090	13.090	1,682,900
2024-03-05	13.080	13.080	12.700	12.760	12.760	1,449,500
2024-03-04	13.340	13.340	12.890	13.100	13.100	1,908,200
2024-03-01	13.030	13.280	13.030	13.250	13.250	1,772,900
2024-02-29	12.380	13.030	12.320	13.020	13.020	2,335,200
2024-02-28	13.720	13.950	12.510	12.530	12.530	4,416,700
2024-02-27	13.370	13.700	13.330	13.690	13.690	1,920,400
2024-02-26	13.460	13.770	13.170	13.490	13.490	2,015,300
2024-02-23	12.890	13.350	12.890	13.330	13.330	2,078,400
2024-02-22	12.600	12.880	12.530	12.880	12.880	2,072,300
2024-02-21	12.310	12.940	12.310	12.600	12.600	2,305,500
2024-02-20	12.360	12.530	12.160	12.470	12.470	1,492,389
2024-02-19	12.180	12.650	12.150	12.450	12.450	3,205,297
2024-02-08	11.100	12.160	11.010	12.150	12.150	3,679,042
2024-02-07	11.530	11.550	10.730	11.050	11.050	3,568,425
2024-02-06	11.350	11.910	10.510	11.460	11.460	2,997,000
2024-02-05	12.420	12.560	11.410	11.440	11.440	3,331,200
2024-02-02	13.480	13.650	12.200	12.680	12.680	2,414,700
2024-02-01	13.780	13.780	13.130	13.440	13.440	1,613,000
2024-01-31	14.430	14.590	13.700	13.760	13.760	1,519,100
2024-01-30	14.730	14.940	14.430	14.450	14.450	1,157,800
2024-01-29	15.360	15.370	14.850	14.870	14.870	1,380,200
2024-01-26	15.200	15.580	15.030	15.410	15.410	1,959,700
2024-01-25	14.700	15.100	14.430	15.080	15.080	1,752,900
2024-01-24	14.260	14.520	13.800	14.410	14.410	1,390,000

← NewerPage 11 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.