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
2022-08-02	16.650	16.910	15.850	15.900	15.189	3,489,000
2022-08-01	16.910	17.470	16.730	16.860	16.106	3,211,700
2022-07-29	17.230	17.450	16.950	17.020	16.259	3,320,800
2022-07-28	17.060	17.550	16.750	17.310	16.536	5,133,820
2022-07-27	16.500	17.700	16.430	17.080	16.316	6,154,600
2022-07-26	16.320	16.460	16.100	16.420	15.686	1,684,100
2022-07-25	16.650	16.650	16.080	16.240	15.514	2,167,000
2022-07-22	16.380	16.660	16.280	16.580	15.838	2,207,500
2022-07-21	16.450	16.730	16.370	16.370	15.638	2,721,500
2022-07-20	17.010	17.010	16.150	16.620	15.877	3,471,400
2022-07-19	17.820	17.910	17.490	17.810	16.249	3,695,701
2022-07-18	16.850	17.830	16.830	17.820	16.258	4,255,580
2022-07-15	17.680	17.700	17.030	17.030	15.538	3,127,800
2022-07-14	17.270	17.620	17.000	17.500	15.966	3,707,392
2022-07-13	17.400	17.550	16.970	17.330	15.811	3,618,200
2022-07-12	17.160	17.610	16.690	17.340	15.820	5,320,716
2022-07-11	16.690	17.100	16.600	16.990	15.501	3,377,800
2022-07-08	16.930	17.200	16.690	16.710	15.246	2,824,920
2022-07-07	16.770	17.150	16.710	16.820	15.346	3,436,500
2022-07-06	16.900	17.380	16.600	16.700	15.236	5,912,880
2022-07-05	17.600	18.420	16.980	17.170	15.665	10,805,100
2022-07-04	15.560	17.110	15.560	17.110	15.611	4,668,800
2022-07-01	15.640	15.750	15.470	15.550	14.187	1,252,500
2022-06-30	15.160	15.830	15.160	15.640	14.269	2,920,814
2022-06-29	15.410	15.530	15.110	15.140	13.813	1,695,632
2022-06-28	15.330	15.550	15.320	15.500	14.142	1,530,100
2022-06-27	15.590	15.790	15.270	15.390	14.041	2,279,900
2022-06-24	15.510	15.630	15.380	15.580	14.215	1,457,532
2022-06-23	15.410	15.500	15.160	15.500	14.142	1,587,500
2022-06-22	15.530	15.640	15.280	15.300	13.959	1,456,896
2022-06-21	15.870	16.030	15.300	15.460	14.105	3,288,836
2022-06-20	16.160	16.280	15.900	15.900	14.507	3,030,300
2022-06-17	16.280	16.980	16.120	16.190	14.771	4,261,500
2022-06-16	15.840	17.000	15.810	16.440	14.999	5,550,000
2022-06-15	16.430	16.450	15.810	15.810	14.424	3,420,900
2022-06-14	15.850	16.450	15.810	16.440	14.999	4,342,100
2022-06-13	16.350	16.430	15.910	16.090	14.680	4,247,668
2022-06-10	16.630	16.630	16.250	16.470	15.027	4,517,032
2022-06-09	16.150	16.700	16.020	16.700	15.236	5,356,900
2022-06-08	16.000	16.490	15.730	16.210	14.789	5,356,900
2022-06-07	15.830	16.160	15.580	15.870	14.479	3,537,618
2022-06-06	15.530	15.920	15.450	15.850	14.461	2,754,500
2022-06-02	15.430	15.620	15.360	15.520	14.160	1,835,577
2022-06-01	15.440	15.730	15.280	15.560	14.196	2,789,300
2022-05-31	15.700	15.810	15.400	15.530	14.169	3,259,400
2022-05-30	15.500	15.650	15.310	15.500	14.142	2,136,100
2022-05-27	15.510	15.610	15.270	15.530	14.169	3,018,600
2022-05-26	15.450	15.590	15.200	15.490	14.133	3,234,800
2022-05-25	14.690	15.420	14.690	15.340	13.996	4,130,030
2022-05-24	15.440	15.550	14.700	14.710	13.421	4,477,768
2022-05-23	15.280	15.600	15.210	15.460	14.105	3,847,100
2022-05-20	15.180	15.450	15.100	15.220	13.886	4,665,500
2022-05-19	15.800	15.800	14.930	15.320	13.977	7,123,263
2022-05-18	16.400	16.800	16.120	16.140	14.726	5,062,400
2022-05-17	16.980	17.090	16.200	16.610	15.154	6,478,100
2022-05-16	16.370	17.700	15.850	17.240	15.729	8,669,700
2022-05-13	16.640	17.080	16.270	16.370	14.935	5,666,400
2022-05-12	16.330	16.900	15.920	16.790	15.319	8,444,304
2022-05-11	16.970	17.150	16.360	16.440	14.999	9,103,224
2022-05-10	16.410	17.060	16.200	16.940	15.455	7,058,789

← NewerPage 18 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.