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
2026-07-20	19.000	19.770	19.000	19.770	19.770	2,074,800
2026-07-17	19.390	19.660	18.860	19.040	19.040	1,679,030
2026-07-16	19.080	19.440	19.010	19.350	19.350	1,012,400
2026-07-15	19.110	19.570	18.930	19.130	19.130	1,749,000
2026-07-14	18.690	19.390	18.550	19.330	19.330	1,603,507
2026-07-13	18.500	18.950	18.500	18.640	18.640	1,006,500
2026-07-10	18.430	18.830	18.230	18.580	18.580	858,800
2026-07-09	18.470	18.760	18.240	18.580	18.580	1,152,700
2026-07-08	18.570	18.840	18.360	18.760	18.760	1,197,000
2026-07-07	19.030	19.030	18.500	18.530	18.530	1,034,700
2026-07-06	19.070	19.280	18.680	19.060	19.060	1,638,698
2026-07-03	18.270	19.330	18.270	19.250	19.250	1,885,098
2026-07-02	17.940	18.480	17.700	18.410	18.410	1,301,700
2026-07-01	17.270	17.950	17.050	17.860	17.860	1,754,100
2026-06-30	17.110	17.400	16.810	17.290	17.290	2,266,300
2026-06-29	17.450	17.470	16.580	17.110	17.110	2,799,700
2026-06-26	18.650	18.920	17.040	17.350	17.350	3,797,400
2026-06-25	18.960	19.140	18.700	18.770	18.770	1,283,000
2026-06-24	19.680	19.960	19.020	19.080	19.080	1,349,400
2026-06-23	19.440	19.950	19.330	19.840	19.840	1,376,200
2026-06-22	19.580	19.680	18.770	19.460	19.460	1,684,100
2026-06-18	19.680	19.940	19.400	19.580	19.580	1,347,720
2026-06-17	19.800	19.990	19.460	19.780	19.780	1,409,200
2026-06-16	21.060	21.060	19.900	19.910	19.910	1,501,192
2026-06-15	20.140	20.710	20.100	20.710	20.710	1,927,428
2026-06-12	20.480	20.650	20.100	20.210	20.210	1,820,300
2026-06-11	20.730	20.880	20.260	20.330	20.330	1,665,100
2026-06-10	21.720	22.060	21.420	21.690	20.790	1,845,100
2026-06-09	21.820	22.200	21.450	21.700	20.800	1,296,000
2026-06-08	21.920	22.270	21.430	21.760	20.857	1,667,500
2026-06-05	22.090	22.850	22.010	22.390	21.461	2,133,500
2026-06-04	22.320	22.510	21.920	21.990	21.990	1,392,700
2026-06-03	22.620	22.620	22.010	22.360	22.360	1,313,800
2026-06-02	22.990	23.120	22.500	22.640	22.640	1,575,500
2026-06-01	22.030	23.090	21.960	22.930	22.930	2,211,400
2026-05-29	22.440	22.630	21.960	22.280	22.280	1,496,900
2026-05-28	22.470	22.740	22.000	22.480	22.480	1,846,400
2026-05-27	22.780	22.780	22.250	22.490	22.490	2,023,436
2026-05-26	22.940	23.880	22.450	22.780	22.780	2,015,000
2026-05-25	23.650	23.650	22.490	22.850	22.850	3,463,100
2026-05-22	23.460	23.680	23.270	23.640	23.640	2,880,700
2026-05-21	24.330	24.580	23.410	23.460	23.460	4,397,400
2026-05-20	24.090	24.650	23.730	24.460	24.460	3,257,900
2026-05-19	23.630	24.090	23.350	24.090	24.090	2,589,560
2026-05-18	23.090	23.540	22.950	23.540	23.540	1,806,300
2026-05-15	22.990	23.580	22.710	23.400	23.400	2,727,100
2026-05-14	22.770	23.250	22.620	23.010	23.010	2,108,492
2026-05-13	22.570	22.980	22.460	22.770	22.770	1,698,300
2026-05-12	22.550	22.900	22.340	22.460	22.460	1,285,832
2026-05-11	22.200	22.750	22.150	22.600	22.600	2,001,200
2026-05-08	22.120	22.330	21.880	22.250	22.250	1,468,500
2026-05-07	21.710	22.180	21.600	22.150	22.150	1,821,600
2026-05-06	21.640	21.880	21.360	21.840	21.840	2,411,392
2026-04-30	21.340	21.750	21.230	21.630	21.630	2,259,100
2026-04-29	21.640	21.640	21.230	21.340	21.340	2,574,500
2026-04-28	20.980	22.150	20.980	21.650	21.650	4,507,894
2026-04-27	20.170	20.680	20.050	20.630	20.630	1,810,000
2026-04-24	20.400	20.410	20.050	20.170	20.170	1,045,232
2026-04-23	20.360	20.540	20.130	20.330	20.330	1,144,500
2026-04-22	20.540	20.640	20.340	20.360	20.360	1,045,000

← NewerPage 2 of 3 · 121 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.