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
2022-02-08	14.110	14.490	14.000	14.490	13.220	1,381,200
2022-02-07	13.850	14.030	13.780	13.930	12.709	809,000
2022-01-28	13.400	13.760	13.330	13.670	12.472	773,835
2022-01-27	13.590	13.700	13.200	13.310	12.144	805,300
2022-01-26	13.380	13.700	13.380	13.610	12.417	702,600
2022-01-25	14.140	14.140	13.260	13.330	12.162	993,500
2022-01-24	14.190	14.190	13.930	13.960	12.737	602,100
2022-01-21	14.160	14.300	14.020	14.190	12.946	760,800
2022-01-20	14.820	14.880	14.170	14.190	12.946	1,178,900
2022-01-19	14.690	14.830	14.610	14.760	13.467	738,735
2022-01-18	15.000	15.110	14.570	14.600	13.321	1,274,235
2022-01-17	14.860	15.000	14.740	15.000	13.685	1,029,500
2022-01-14	15.020	15.170	14.770	14.800	13.503	1,266,800
2022-01-13	15.220	15.360	15.080	15.170	13.841	1,097,000
2022-01-12	14.830	15.200	14.830	15.200	13.868	2,044,299
2022-01-11	14.780	15.080	14.740	14.810	13.512	818,200
2022-01-10	14.700	14.830	14.410	14.800	13.503	861,900
2022-01-07	14.870	15.040	14.620	14.670	13.384	1,072,800
2022-01-06	14.860	15.050	14.800	14.900	13.594	950,700
2022-01-05	15.020	15.120	14.760	14.840	13.540	1,017,000
2022-01-04	14.810	15.150	14.800	15.060	13.740	1,569,877
2021-12-31	14.700	15.040	14.700	14.790	13.494	903,700
2021-12-30	14.560	14.860	14.550	14.790	13.494	883,300
2021-12-29	14.900	14.900	14.520	14.640	13.357	1,161,800
2021-12-28	15.040	15.050	14.750	14.920	13.612	1,201,500
2021-12-27	14.520	15.010	14.520	14.960	13.649	1,668,231
2021-12-24	14.690	14.880	14.480	14.510	13.238	1,125,700
2021-12-23	14.960	14.960	14.580	14.600	13.321	1,372,214
2021-12-22	14.800	15.250	14.800	14.960	13.649	2,041,526
2021-12-21	14.530	14.790	14.420	14.750	13.457	1,088,400
2021-12-20	14.490	14.680	14.470	14.530	13.257	1,164,500
2021-12-17	14.790	14.930	14.610	14.670	13.384	1,075,000
2021-12-16	14.400	14.800	14.400	14.770	13.476	1,448,864
2021-12-15	14.490	14.610	14.310	14.520	13.248	1,600,899
2021-12-14	14.020	14.430	13.950	14.430	13.165	1,825,500
2021-12-13	13.950	14.040	13.920	14.010	12.782	606,500
2021-12-10	14.000	14.090	13.800	13.940	12.718	584,600
2021-12-09	13.950	14.150	13.830	14.000	12.773	872,101
2021-12-08	13.930	14.050	13.810	13.990	12.764	531,501
2021-12-07	14.010	14.050	13.720	13.900	12.682	873,326
2021-12-06	14.170	14.240	13.920	13.970	12.746	664,900
2021-12-03	14.270	14.270	14.080	14.170	12.928	562,000
2021-12-02	14.290	14.290	14.070	14.190	12.946	691,300
2021-12-01	13.990	14.220	13.850	14.210	12.965	1,020,000
2021-11-30	13.950	14.100	13.830	13.960	12.737	661,657
2021-11-29	13.700	14.040	13.700	13.830	12.618	843,759
2021-11-26	14.080	14.190	13.980	14.090	12.855	800,500
2021-11-25	14.110	14.220	14.030	14.070	12.837	1,078,000
2021-11-24	14.100	14.240	14.030	14.230	12.983	997,800
2021-11-23	14.220	14.240	14.010	14.130	12.892	915,500
2021-11-22	14.380	14.380	14.090	14.210	12.965	1,049,001
2021-11-19	14.050	14.260	13.750	14.200	12.956	1,547,755
2021-11-18	14.040	14.100	13.880	14.040	12.810	1,064,200
2021-11-17	13.800	14.100	13.800	14.060	12.828	1,113,300
2021-11-16	13.920	13.950	13.660	13.800	12.591	1,126,400
2021-11-15	13.720	13.940	13.590	13.870	12.655	1,180,701
2021-11-12	13.610	13.640	13.500	13.570	12.381	729,100
2021-11-11	13.520	13.670	13.520	13.610	12.417	860,701
2021-11-10	13.460	13.640	13.400	13.600	12.408	884,501
2021-11-09	13.310	13.580	13.280	13.570	12.381	1,149,100

← NewerPage 20 of 21 · 1,212 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.