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
2023-10-30	15.780	16.070	15.650	15.830	15.830	2,002,997
2023-10-27	15.600	15.880	15.460	15.790	15.790	2,279,600
2023-10-26	15.620	15.930	15.440	15.610	15.610	2,378,100
2023-10-25	15.530	16.030	15.500	15.690	15.690	3,693,121
2023-10-24	14.510	15.880	14.510	15.760	15.760	4,220,882
2023-10-23	14.850	14.870	14.400	14.490	14.490	1,357,404
2023-10-20	14.980	15.130	14.860	14.870	14.870	924,900
2023-10-19	15.010	15.280	14.680	14.980	14.980	1,918,200
2023-10-18	15.720	15.730	15.080	15.080	15.080	2,416,600
2023-10-17	15.750	15.850	15.570	15.730	15.730	1,958,000
2023-10-16	15.340	15.890	15.270	15.750	15.750	3,444,900
2023-10-13	15.410	15.460	15.190	15.260	15.260	1,565,500
2023-10-12	15.500	15.520	15.390	15.460	15.460	1,169,900
2023-10-11	15.800	15.840	15.350	15.500	15.500	1,938,900
2023-10-10	15.870	16.110	15.720	15.770	15.770	2,069,400
2023-10-09	16.040	16.280	15.820	15.920	15.920	3,453,501
2023-09-28	15.900	16.080	15.820	16.040	16.040	2,343,600
2023-09-27	15.910	15.970	15.650	15.870	15.870	1,869,400
2023-09-26	15.780	16.030	15.630	15.900	15.900	3,221,500
2023-09-25	15.270	16.130	15.270	15.860	15.860	4,457,000
2023-09-22	15.490	15.550	15.160	15.270	15.270	1,848,500
2023-09-21	15.650	15.800	15.310	15.310	15.310	1,695,900
2023-09-20	15.530	15.850	15.530	15.670	15.670	2,224,000
2023-09-19	15.410	15.720	15.360	15.620	15.620	2,670,800
2023-09-18	15.100	15.540	14.950	15.470	15.470	1,804,000
2023-09-15	15.340	15.340	15.110	15.130	15.130	1,078,900
2023-09-14	15.040	15.450	15.040	15.340	15.340	1,421,700
2023-09-13	15.160	15.360	14.990	15.110	15.110	1,314,689
2023-09-12	15.310	15.350	15.120	15.180	15.180	1,195,800
2023-09-11	15.230	15.380	15.160	15.310	15.310	937,900
2023-09-08	15.320	15.400	15.180	15.190	15.190	1,147,900
2023-09-07	15.580	15.630	15.310	15.340	15.340	1,586,000
2023-09-06	15.690	15.750	15.510	15.560	15.560	1,773,700
2023-09-05	15.620	15.730	15.380	15.690	15.690	2,330,800
2023-09-04	15.350	15.650	15.240	15.630	15.630	2,693,300
2023-09-01	15.030	15.460	14.980	15.340	15.340	2,885,701
2023-08-31	15.540	15.680	14.990	15.150	15.150	2,991,200
2023-08-30	15.950	15.950	15.470	15.540	15.540	2,545,200
2023-08-29	15.430	15.870	15.360	15.840	15.840	2,848,101
2023-08-28	15.990	16.150	15.310	15.320	15.320	3,745,500
2023-08-25	15.190	15.850	15.050	15.510	15.510	3,414,480
2023-08-24	15.260	15.370	14.910	15.160	15.160	1,407,900
2023-08-23	15.260	15.540	15.140	15.370	15.370	1,424,801
2023-08-22	15.720	15.750	15.000	15.260	15.260	2,390,100
2023-08-21	15.380	15.800	15.300	15.690	15.690	2,003,500
2023-08-18	15.140	15.640	15.090	15.430	15.430	1,923,000
2023-08-17	14.820	15.170	14.650	15.160	15.160	1,118,100
2023-08-16	15.010	15.170	14.860	14.860	14.860	841,400
2023-08-15	14.960	15.200	14.800	15.020	15.020	1,184,898
2023-08-14	14.800	14.970	14.570	14.960	14.960	2,143,800
2023-08-11	15.770	15.780	14.950	14.950	14.950	2,866,700
2023-08-10	15.240	15.930	15.240	15.870	15.870	3,077,500
2023-08-09	15.600	15.600	15.180	15.200	15.200	812,800
2023-08-08	15.220	15.620	15.200	15.480	15.480	1,262,500
2023-08-07	15.120	15.390	15.110	15.230	15.230	1,441,500
2023-08-04	15.390	15.450	15.140	15.140	15.140	1,036,200
2023-08-03	15.540	15.540	15.300	15.300	15.300	592,800
2023-08-02	15.450	15.550	15.350	15.450	15.450	734,200
2023-08-01	15.450	15.490	15.320	15.460	15.460	873,900
2023-07-31	15.500	15.550	15.270	15.370	15.370	1,217,000

← NewerPage 13 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.