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
2026-04-21	20.580	20.640	20.180	20.520	20.520	2,145,500
2026-04-20	19.930	20.340	19.860	20.330	20.330	2,468,400
2026-04-17	19.810	19.810	19.510	19.610	19.610	767,700
2026-04-16	19.440	19.680	19.270	19.650	19.650	938,100
2026-04-15	19.410	19.490	19.310	19.450	19.450	723,200
2026-04-14	19.220	19.420	19.160	19.410	19.410	1,000,900
2026-04-13	19.270	19.320	19.040	19.230	19.230	802,500
2026-04-10	19.040	19.400	19.040	19.280	19.280	801,600
2026-04-09	19.330	19.480	19.030	19.040	19.040	1,108,400
2026-04-08	19.340	19.480	19.160	19.440	19.440	1,173,300
2026-04-07	18.900	19.240	18.510	19.170	19.170	1,013,800
2026-04-03	19.580	19.730	18.800	18.920	18.920	1,064,400
2026-04-02	19.780	19.830	19.490	19.650	19.650	943,700
2026-04-01	19.670	19.830	19.570	19.750	19.750	895,100
2026-03-31	19.730	19.950	19.410	19.480	19.480	976,300
2026-03-30	19.900	20.100	19.690	19.860	19.860	960,400
2026-03-27	19.650	19.980	19.650	19.950	19.950	1,045,700
2026-03-26	19.780	19.940	19.600	19.800	19.800	1,135,800
2026-03-25	19.660	19.980	19.430	19.800	19.800	1,274,700
2026-03-24	19.130	19.740	18.960	19.690	19.690	1,686,800
2026-03-23	19.750	20.080	18.900	19.010	19.010	2,634,100
2026-03-20	20.320	20.350	19.850	19.970	19.970	1,810,100
2026-03-19	20.170	20.530	20.170	20.320	20.320	2,196,000
2026-03-18	19.790	20.210	19.730	20.160	20.160	1,340,100
2026-03-17	20.310	20.450	19.800	19.810	19.810	2,028,600
2026-03-16	20.600	20.700	20.150	20.370	20.370	1,547,900
2026-03-13	20.800	20.880	20.380	20.380	20.380	2,098,600
2026-03-12	20.810	21.060	20.510	20.800	20.800	2,327,286
2026-03-11	20.710	20.800	20.560	20.750	20.750	2,170,486
2026-03-10	21.000	21.010	20.460	20.840	20.840	3,114,400
2026-03-09	22.000	22.360	21.000	21.010	21.010	4,814,600
2026-03-06	20.800	21.150	20.510	21.010	21.010	3,550,500
2026-03-05	21.920	22.200	20.800	21.030	21.030	6,519,386
2026-03-04	23.730	23.730	21.560	21.870	21.870	9,071,908
2026-03-03	22.030	23.960	22.030	23.960	23.960	10,494,086
2026-03-02	21.360	21.900	21.230	21.780	21.780	4,012,100
2026-02-27	21.110	21.380	21.000	21.360	21.360	1,093,300
2026-02-26	21.030	21.150	20.830	21.110	21.110	921,800
2026-02-25	21.130	21.460	20.920	20.960	20.960	1,050,600
2026-02-24	20.650	21.200	20.580	21.140	21.140	1,204,079
2026-02-13	20.660	20.850	20.550	20.570	20.570	608,600
2026-02-12	20.980	21.070	20.620	20.690	20.690	1,118,100
2026-02-11	20.810	20.980	20.810	20.920	20.920	746,300
2026-02-10	21.170	21.170	20.900	20.910	20.910	798,500
2026-02-09	21.030	21.140	20.870	21.070	21.070	968,700
2026-02-06	20.900	21.170	20.800	21.030	21.030	858,600
2026-02-05	21.250	21.290	20.900	20.900	20.900	975,279
2026-02-04	20.750	21.340	20.710	21.140	21.140	1,688,400
2026-02-03	20.860	20.990	20.610	20.750	20.750	1,170,248
2026-02-02	21.230	21.560	20.600	20.690	20.690	2,356,400
2026-01-30	21.320	21.750	21.120	21.280	21.280	2,601,374
2026-01-29	21.050	21.600	21.050	21.410	21.410	3,446,395
2026-01-28	20.910	21.200	20.780	21.070	21.070	1,868,500
2026-01-27	21.000	21.020	20.620	20.910	20.910	1,605,798
2026-01-26	20.700	21.180	20.700	21.100	21.100	2,506,700
2026-01-23	20.970	21.140	20.600	20.800	20.800	1,843,700
2026-01-22	20.580	21.090	20.580	20.950	20.950	1,996,479
2026-01-21	20.450	20.740	20.370	20.580	20.580	1,227,800
2026-01-20	20.900	20.900	20.370	20.500	20.500	1,978,600
2026-01-19	20.240	20.480	20.150	20.430	20.430	1,606,500

← NewerPage 3 of 5 · 243 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.