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
2024-01-23	14.300	14.410	13.950	14.250	14.250	1,719,200
2024-01-22	15.480	15.490	14.040	14.230	14.230	1,959,900
2024-01-19	15.600	15.690	15.310	15.350	15.350	1,090,400
2024-01-18	15.760	15.820	15.240	15.600	15.600	1,539,700
2024-01-17	16.180	16.290	15.850	15.850	15.850	919,300
2024-01-16	16.500	16.600	16.000	16.210	16.210	1,346,400
2024-01-15	16.580	16.750	16.350	16.590	16.590	793,200
2024-01-12	16.510	16.710	16.500	16.590	16.590	954,600
2024-01-11	16.310	16.540	16.250	16.530	16.530	1,044,600
2024-01-10	16.580	16.580	16.090	16.310	16.310	1,077,400
2024-01-09	16.250	16.660	16.180	16.420	16.420	1,209,100
2024-01-08	16.680	16.690	16.180	16.180	16.180	1,172,700
2024-01-05	17.040	17.040	16.540	16.630	16.630	1,359,400
2024-01-04	17.100	17.100	16.830	16.960	16.960	1,581,500
2024-01-03	16.810	17.000	16.740	16.940	16.940	1,318,400
2024-01-02	16.520	17.020	16.460	16.850	16.850	2,367,300
2023-12-29	16.500	16.600	16.390	16.530	16.530	1,491,600
2023-12-28	16.300	16.550	16.220	16.460	16.460	1,251,300
2023-12-27	16.300	16.500	16.130	16.400	16.400	1,030,800
2023-12-26	16.350	16.420	16.150	16.300	16.300	990,200
2023-12-25	16.360	16.420	16.110	16.330	16.330	996,200
2023-12-22	16.660	16.840	16.430	16.470	16.470	1,469,500
2023-12-21	16.590	16.810	16.200	16.710	16.710	1,537,800
2023-12-20	16.590	16.940	16.570	16.600	16.600	1,407,700
2023-12-19	16.850	16.990	16.480	16.640	16.640	1,908,800
2023-12-18	17.140	17.240	16.780	16.860	16.860	1,899,800
2023-12-15	17.400	17.600	17.150	17.250	17.250	2,573,915
2023-12-14	17.320	17.560	17.090	17.440	17.440	3,352,515
2023-12-13	17.120	17.500	17.100	17.240	17.240	2,964,402
2023-12-12	17.310	17.340	16.930	17.130	17.130	2,173,602
2023-12-11	16.750	17.300	16.740	17.280	17.280	3,083,700
2023-12-08	17.060	17.450	16.840	16.840	16.840	3,244,400
2023-12-07	16.900	16.990	16.760	16.880	16.880	2,091,500
2023-12-06	17.020	17.230	16.960	17.000	17.000	2,104,600
2023-12-05	17.470	17.500	17.130	17.130	17.130	2,291,000
2023-12-04	17.350	17.540	17.220	17.530	17.530	2,557,600
2023-12-01	17.230	17.720	17.170	17.370	17.370	3,281,700
2023-11-30	17.150	17.440	17.030	17.350	17.350	3,022,300
2023-11-29	17.430	17.450	17.110	17.230	17.230	2,978,900
2023-11-28	17.220	17.550	17.180	17.340	17.340	4,092,203
2023-11-27	18.330	18.340	17.110	17.230	17.230	6,855,700
2023-11-24	17.710	18.500	17.600	18.240	18.240	8,925,077
2023-11-23	17.560	17.730	17.370	17.710	17.710	4,302,150
2023-11-22	17.510	17.880	17.480	17.510	17.510	4,884,800
2023-11-21	17.930	18.250	17.600	17.690	17.690	7,159,350
2023-11-20	17.910	18.100	17.760	18.020	18.020	5,770,649
2023-11-17	18.580	18.720	17.750	18.130	18.130	10,619,976
2023-11-16	18.540	18.970	18.110	18.620	18.620	8,579,077
2023-11-15	18.480	19.570	18.480	19.050	19.050	14,044,726
2023-11-14	18.900	19.030	18.350	18.870	18.870	14,596,554
2023-11-13	18.760	20.640	18.760	19.550	19.550	23,357,566
2023-11-10	16.850	18.760	16.850	18.760	18.760	13,224,436
2023-11-09	17.770	17.870	16.940	17.050	17.050	7,584,120
2023-11-08	16.800	18.590	16.600	17.950	17.950	12,178,000
2023-11-07	16.670	16.990	16.420	16.900	16.900	6,487,941
2023-11-06	16.770	16.850	16.500	16.850	16.850	6,371,050
2023-11-03	16.910	16.950	16.570	16.770	16.770	6,790,850
2023-11-02	17.550	17.800	16.830	16.950	16.950	11,642,845
2023-11-01	16.130	17.220	15.700	17.220	17.220	7,319,798
2023-10-31	15.880	15.900	15.560	15.650	15.650	1,455,103

← NewerPage 12 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.