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
2023-07-28	15.600	15.600	15.400	15.460	15.460	1,531,100
2023-07-27	15.640	15.770	15.470	15.500	15.500	808,300
2023-07-26	15.650	15.790	15.530	15.680	15.680	833,100
2023-07-25	15.480	15.620	15.400	15.580	15.580	805,200
2023-07-24	15.530	15.550	15.320	15.460	15.460	824,000
2023-07-21	15.410	15.550	15.360	15.450	15.450	836,600
2023-07-20	15.710	15.710	15.300	15.440	15.440	1,478,300
2023-07-19	15.760	15.850	15.560	15.670	15.670	681,400
2023-07-18	15.560	15.880	15.550	15.760	15.760	988,800
2023-07-17	15.450	15.700	15.300	15.610	15.610	1,397,700
2023-07-14	15.660	15.800	15.500	15.630	15.630	1,487,300
2023-07-13	15.600	16.060	15.530	15.700	15.700	1,400,800
2023-07-12	15.560	15.710	15.480	15.500	15.500	1,154,700
2023-07-11	15.300	15.760	15.260	15.620	15.620	1,823,780
2023-07-10	15.300	15.540	15.250	15.310	15.310	1,184,600
2023-07-07	15.060	15.350	15.030	15.290	15.290	1,921,580
2023-07-06	15.180	15.180	15.000	15.060	15.060	739,000
2023-07-05	15.220	15.220	15.000	15.070	15.070	960,000
2023-07-04	15.180	15.240	15.020	15.110	15.110	1,078,600
2023-07-03	15.000	15.190	14.900	15.100	15.100	1,596,199
2023-06-30	14.970	15.070	14.860	15.050	15.050	1,273,900
2023-06-29	15.110	15.110	14.830	15.000	15.000	2,090,400
2023-06-28	14.650	15.340	14.560	15.110	15.110	3,656,600
2023-06-27	14.310	14.670	14.110	14.670	14.670	1,597,000
2023-06-26	14.070	14.420	14.060	14.280	14.280	1,503,900
2023-06-21	14.190	14.350	14.120	14.120	14.120	793,980
2023-06-20	14.260	14.480	14.120	14.130	14.130	806,600
2023-06-19	14.370	14.440	14.240	14.350	14.350	850,300
2023-06-16	14.330	14.550	14.330	14.370	14.370	928,900
2023-06-15	14.510	14.560	14.270	14.300	14.300	826,700
2023-06-14	14.600	14.660	14.430	14.490	14.490	824,100
2023-06-13	14.600	14.760	14.500	14.650	14.650	900,900
2023-06-12	14.480	14.660	14.350	14.590	14.590	984,300
2023-06-09	14.390	14.510	14.220	14.450	14.450	946,900
2023-06-08	14.390	14.930	14.340	14.390	14.390	1,077,900
2023-06-07	14.270	14.590	14.210	14.460	14.460	924,000
2023-06-06	14.700	14.720	14.360	14.370	14.370	1,029,700
2023-06-05	14.460	14.810	14.450	14.730	14.730	1,420,200
2023-06-02	14.680	14.800	14.460	14.460	14.460	1,132,900
2023-06-01	14.680	14.680	14.390	14.500	14.500	1,896,400
2023-05-31	15.200	15.200	14.650	14.710	14.710	1,786,900
2023-05-30	15.600	15.850	15.410	15.650	14.950	1,648,300
2023-05-29	15.500	15.720	15.370	15.630	14.931	1,321,284
2023-05-26	15.670	15.690	15.200	15.530	14.835	1,700,600
2023-05-25	15.300	15.750	15.280	15.730	15.026	2,313,600
2023-05-24	15.300	15.440	15.230	15.250	14.568	1,071,300
2023-05-23	15.630	15.630	15.310	15.310	14.625	933,100
2023-05-22	15.390	15.670	15.320	15.610	14.912	1,345,147
2023-05-19	15.430	15.470	15.270	15.380	14.692	1,040,847
2023-05-18	15.560	15.570	15.270	15.380	14.692	1,108,889
2023-05-17	15.230	15.460	15.060	15.450	14.759	1,426,500
2023-05-16	15.110	15.320	15.070	15.220	14.539	1,437,600
2023-05-15	15.050	15.120	14.860	15.090	14.415	864,500
2023-05-12	15.150	15.150	15.010	15.030	14.358	842,300
2023-05-11	14.910	15.170	14.890	15.060	14.386	1,084,000
2023-05-10	14.800	14.910	14.760	14.820	14.157	638,989
2023-05-09	14.900	15.040	14.750	14.770	14.109	1,241,600
2023-05-08	14.900	15.100	14.820	14.860	14.195	1,387,300
2023-05-05	14.820	14.920	14.690	14.900	14.234	1,113,700
2023-05-04	14.540	14.840	14.460	14.820	14.157	1,170,000

← NewerPage 14 of 21 · 1,217 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.