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
2022-11-02	13.970	14.130	13.890	14.090	13.460	1,140,500
2022-11-01	13.780	13.980	13.700	13.960	13.336	1,139,400
2022-10-31	13.620	13.830	13.520	13.700	13.087	967,800
2022-10-28	14.170	14.180	13.510	13.610	13.001	2,028,003
2022-10-27	14.400	14.580	14.120	14.150	13.517	1,406,200
2022-10-26	14.210	14.510	14.180	14.390	13.746	1,415,700
2022-10-25	14.780	14.850	14.000	14.250	13.613	1,921,403
2022-10-24	14.800	15.120	14.610	14.730	14.071	1,561,149
2022-10-21	14.860	14.970	14.710	14.790	14.129	1,096,400
2022-10-20	15.200	15.200	14.770	14.780	14.119	1,806,000
2022-10-19	15.310	15.310	15.030	15.030	14.358	1,933,197
2022-10-18	15.530	15.770	15.340	15.350	14.663	2,319,400
2022-10-17	15.480	15.590	15.120	15.540	14.845	2,204,800
2022-10-14	15.370	15.550	15.310	15.470	14.778	2,576,250
2022-10-13	15.050	15.450	14.760	15.390	14.702	2,844,965
2022-10-12	14.880	15.210	14.600	15.190	14.511	1,915,300
2022-10-11	15.160	15.170	14.280	15.130	14.453	2,340,321
2022-10-10	15.300	15.550	14.990	15.150	14.472	2,521,321
2022-09-30	14.960	15.150	14.760	15.040	14.367	1,696,700
2022-09-29	15.190	15.450	14.820	14.960	14.291	2,128,200
2022-09-28	15.300	15.670	14.750	15.070	14.396	3,110,921
2022-09-27	14.700	15.250	14.690	15.070	14.396	1,851,600
2022-09-26	15.360	15.390	14.960	14.960	14.291	2,235,000
2022-09-23	15.870	16.000	15.500	15.590	14.893	2,266,400
2022-09-22	15.850	16.150	15.760	15.950	15.237	2,179,800
2022-09-21	15.500	16.140	15.250	15.960	15.246	3,438,820
2022-09-20	15.650	15.860	15.520	15.590	14.893	2,244,500
2022-09-19	15.760	15.840	15.000	15.480	14.788	3,178,520
2022-09-16	16.800	16.800	15.620	15.750	15.046	5,339,300
2022-09-15	17.280	17.800	16.710	17.010	16.249	5,301,144
2022-09-14	16.740	18.360	16.710	17.490	16.708	6,454,820
2022-09-13	17.800	17.800	16.830	17.060	16.297	3,929,020
2022-09-09	17.880	19.000	17.000	17.420	16.641	6,044,121
2022-09-08	18.210	18.210	17.390	17.400	16.622	4,024,400
2022-09-07	18.220	18.410	18.020	18.240	17.424	4,413,600
2022-09-06	18.090	18.370	17.630	18.360	17.539	8,635,200
2022-09-05	16.260	17.860	16.260	17.860	17.061	5,875,000
2022-09-02	16.510	16.700	15.780	16.240	15.514	3,642,700
2022-09-01	16.580	16.960	16.450	16.490	15.752	4,081,700
2022-08-31	17.830	17.830	16.370	16.650	15.905	8,582,921
2022-08-30	18.430	18.550	17.830	17.970	17.166	7,864,221
2022-08-29	18.270	19.140	17.900	18.960	18.112	10,455,672
2022-08-26	19.150	19.880	18.160	18.550	17.720	17,183,424
2022-08-25	16.910	18.480	16.900	18.480	17.653	10,781,324
2022-08-24	17.490	17.590	16.530	16.800	16.049	4,831,124
2022-08-23	16.960	17.820	16.940	17.660	16.870	6,202,000
2022-08-22	16.790	17.220	16.710	16.970	16.211	3,531,468
2022-08-19	16.800	17.000	16.660	16.740	15.991	3,188,900
2022-08-18	17.290	17.350	16.700	16.750	16.001	3,888,000
2022-08-17	17.870	17.870	17.150	17.280	16.507	3,674,200
2022-08-16	18.180	18.200	17.550	17.730	16.937	3,861,300
2022-08-15	18.040	18.550	18.010	18.150	17.338	3,566,441
2022-08-12	17.760	18.330	17.700	18.200	17.386	4,617,041
2022-08-11	17.580	18.400	17.530	17.810	17.013	4,627,300
2022-08-10	17.710	17.720	17.300	17.550	16.765	3,734,300
2022-08-09	17.200	18.380	16.980	17.780	16.985	6,442,068
2022-08-08	16.490	17.180	16.330	17.110	16.345	3,771,600
2022-08-05	16.800	16.800	16.180	16.450	15.714	2,720,700
2022-08-04	16.020	16.670	16.020	16.610	15.867	2,657,900
2022-08-03	16.140	16.550	15.810	15.910	15.198	3,001,400

← NewerPage 17 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.