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
2023-02-02	14.720	14.720	14.600	14.620	13.966	559,747
2023-02-01	14.500	14.720	14.490	14.690	14.033	986,400
2023-01-31	14.460	14.490	14.410	14.490	13.842	584,500
2023-01-30	14.400	14.470	14.300	14.430	13.785	866,100
2023-01-20	14.320	14.380	14.270	14.320	13.680	631,900
2023-01-19	14.200	14.360	14.160	14.320	13.680	732,500
2023-01-18	14.210	14.240	14.100	14.200	13.565	536,000
2023-01-17	14.100	14.180	13.990	14.160	13.527	605,400
2023-01-16	14.040	14.100	13.800	14.090	13.460	780,400
2023-01-13	13.880	13.950	13.770	13.890	13.269	544,700
2023-01-12	13.980	14.060	13.720	13.840	13.221	621,900
2023-01-11	14.060	14.170	13.950	13.990	13.364	685,572
2023-01-10	14.160	14.200	13.990	14.010	13.383	513,900
2023-01-09	14.140	14.190	14.060	14.160	13.527	456,200
2023-01-06	14.130	14.250	14.020	14.120	13.488	622,500
2023-01-05	14.090	14.230	13.960	14.140	13.508	737,500
2023-01-04	14.020	14.100	13.900	14.000	13.374	558,400
2023-01-03	13.780	14.010	13.780	13.970	13.345	576,500
2022-12-30	13.620	13.810	13.610	13.780	13.164	510,100
2022-12-29	13.730	13.730	13.550	13.590	12.982	435,700
2022-12-28	13.840	13.850	13.670	13.720	13.106	410,400
2022-12-27	13.770	13.970	13.770	13.840	13.221	564,000
2022-12-26	13.710	13.780	13.650	13.770	13.154	615,400
2022-12-23	13.680	13.770	13.450	13.680	13.068	665,102
2022-12-22	13.830	14.020	13.550	13.630	13.020	836,700
2022-12-21	14.050	14.080	13.830	13.890	13.269	536,700
2022-12-20	13.990	14.070	13.830	13.980	13.355	625,600
2022-12-19	14.500	14.540	13.900	13.950	13.326	1,267,400
2022-12-16	14.360	14.570	14.310	14.500	13.851	780,300
2022-12-15	14.750	14.810	14.430	14.460	13.813	1,103,072
2022-12-14	14.640	14.750	14.460	14.750	14.090	1,098,850
2022-12-13	14.590	14.670	14.490	14.540	13.890	827,350
2022-12-12	14.590	14.740	14.550	14.590	13.937	907,800
2022-12-09	14.830	14.830	14.550	14.590	13.937	1,625,800
2022-12-08	15.040	15.280	14.810	14.830	14.167	1,857,316
2022-12-07	14.880	15.050	14.710	14.860	14.195	1,507,281
2022-12-06	15.370	15.370	14.900	14.910	14.243	2,008,400
2022-12-05	15.330	15.390	15.200	15.380	14.692	1,195,800
2022-12-02	15.400	15.480	15.210	15.290	14.606	1,509,644
2022-12-01	15.560	15.570	15.270	15.480	14.788	2,429,400
2022-11-30	15.290	16.060	15.280	15.570	14.874	4,276,602
2022-11-29	15.300	15.300	15.130	15.290	14.606	1,349,700
2022-11-28	14.900	15.300	14.850	15.290	14.606	1,589,600
2022-11-25	15.090	15.200	14.880	15.160	14.482	928,300
2022-11-24	14.860	15.150	14.840	15.070	14.396	931,344
2022-11-23	15.050	15.080	14.700	14.950	14.281	1,099,400
2022-11-22	14.910	15.300	14.850	14.940	14.272	1,393,500
2022-11-21	14.810	14.940	14.570	14.920	14.253	938,111
2022-11-18	15.020	15.140	14.820	14.820	14.157	952,300
2022-11-17	14.820	15.030	14.750	14.970	14.300	1,291,165
2022-11-16	14.770	15.070	14.680	14.890	14.224	1,739,800
2022-11-15	14.480	14.770	14.420	14.770	14.109	1,325,465
2022-11-14	14.570	14.620	14.420	14.480	13.832	1,000,950
2022-11-11	14.780	14.790	14.470	14.470	13.823	1,355,800
2022-11-10	14.390	14.490	14.220	14.400	13.756	874,200
2022-11-09	14.420	14.540	14.330	14.460	13.813	965,700
2022-11-08	14.520	14.590	14.360	14.460	13.813	1,051,100
2022-11-07	14.320	14.580	14.210	14.530	13.880	1,315,800
2022-11-04	14.070	14.370	13.970	14.340	13.699	1,306,120
2022-11-03	14.050	14.130	13.910	14.070	13.441	984,820

← NewerPage 16 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.