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
2023-04-28	14.600	14.600	14.400	14.550	13.899	809,300
2023-04-27	14.220	14.570	14.220	14.500	13.851	1,424,500
2023-04-26	13.750	14.350	13.750	14.270	13.632	1,277,200
2023-04-25	13.960	14.060	13.500	13.710	13.097	828,500
2023-04-24	14.030	14.090	13.880	13.980	13.355	893,500
2023-04-21	14.190	14.320	14.030	14.060	13.431	797,600
2023-04-20	14.350	14.450	14.040	14.150	13.517	990,600
2023-04-19	14.400	14.450	14.310	14.400	13.756	613,900
2023-04-18	14.600	14.600	14.320	14.360	13.718	834,000
2023-04-17	14.530	14.610	14.420	14.510	13.861	669,100
2023-04-14	14.390	14.540	14.380	14.540	13.890	769,900
2023-04-13	14.290	14.400	14.290	14.390	13.746	876,384
2023-04-12	14.180	14.350	14.120	14.330	13.689	614,900
2023-04-11	14.270	14.270	14.080	14.130	13.498	777,500
2023-04-10	14.100	14.270	14.050	14.180	13.546	1,105,400
2023-04-07	14.000	14.090	13.910	14.060	13.431	525,800
2023-04-06	13.980	14.060	13.800	14.000	13.374	744,000
2023-04-04	14.050	14.130	13.930	13.970	13.345	724,100
2023-04-03	14.010	14.160	13.960	14.090	13.460	929,800
2023-03-31	13.910	14.100	13.910	14.020	13.393	631,900
2023-03-30	14.160	14.210	13.940	14.020	13.393	1,071,300
2023-03-29	14.510	14.700	14.160	14.160	13.527	1,183,100
2023-03-28	14.630	14.810	14.550	14.570	13.918	674,800
2023-03-27	14.810	14.810	14.510	14.650	13.995	1,649,300
2023-03-24	14.990	14.990	14.790	14.810	14.148	808,800
2023-03-23	14.950	14.960	14.820	14.930	14.262	863,500
2023-03-22	14.980	14.980	14.830	14.900	14.234	1,014,600
2023-03-21	14.680	14.900	14.630	14.880	14.214	1,290,800
2023-03-20	14.710	14.770	14.520	14.640	13.985	1,039,800
2023-03-17	14.610	14.800	14.610	14.710	14.052	1,064,600
2023-03-16	14.900	14.900	14.580	14.610	13.957	1,086,500
2023-03-15	14.650	14.920	14.620	14.910	14.243	1,167,500
2023-03-14	14.810	14.830	14.450	14.640	13.985	966,900
2023-03-13	14.840	14.940	14.620	14.850	14.186	1,114,416
2023-03-10	14.950	14.960	14.680	14.840	14.176	940,100
2023-03-09	14.990	14.990	14.900	14.970	14.300	1,007,465
2023-03-08	14.780	14.970	14.750	14.930	14.262	1,120,000
2023-03-07	14.990	15.080	14.770	14.860	14.195	1,510,100
2023-03-06	14.920	15.050	14.860	15.020	14.348	1,301,600
2023-03-03	14.900	14.940	14.770	14.910	14.243	728,100
2023-03-02	14.890	14.990	14.820	14.850	14.186	936,700
2023-03-01	14.790	14.930	14.750	14.900	14.234	1,072,200
2023-02-28	14.610	14.820	14.610	14.790	14.129	878,100
2023-02-27	14.710	14.760	14.550	14.580	13.928	662,100
2023-02-24	14.670	14.840	14.620	14.780	14.119	1,027,700
2023-02-23	14.770	14.770	14.600	14.660	14.004	760,400
2023-02-22	14.700	14.730	14.560	14.660	14.004	708,600
2023-02-21	14.690	14.800	14.610	14.700	14.043	1,074,016
2023-02-20	14.650	14.760	14.460	14.690	14.033	1,222,000
2023-02-17	14.550	14.780	14.550	14.650	13.995	1,103,416
2023-02-16	15.000	15.000	14.440	14.550	13.899	1,718,716
2023-02-15	15.110	15.120	14.900	14.940	14.272	1,306,947
2023-02-14	15.030	15.310	14.910	14.990	14.320	1,533,089
2023-02-13	15.000	15.050	14.940	15.040	14.367	1,226,800
2023-02-10	14.850	15.010	14.790	15.000	14.329	1,382,200
2023-02-09	14.620	14.920	14.520	14.860	14.195	1,011,000
2023-02-08	14.760	14.790	14.600	14.630	13.976	811,900
2023-02-07	14.660	14.780	14.570	14.760	14.100	766,500
2023-02-06	14.590	14.660	14.470	14.660	14.004	840,300
2023-02-03	14.680	14.680	14.370	14.590	13.937	906,047

← NewerPage 15 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.