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
2026-01-16	20.200	20.250	19.990	20.230	20.230	1,300,600
2026-01-15	19.900	20.170	19.870	20.150	20.150	1,549,121
2026-01-14	20.000	20.180	19.760	19.960	19.960	1,732,300
2026-01-13	19.880	20.070	19.770	19.910	19.910	1,577,700
2026-01-12	19.950	19.950	19.620	19.850	19.850	1,722,400
2026-01-09	19.750	19.870	19.680	19.810	19.810	1,078,024
2026-01-08	19.880	19.880	19.720	19.780	19.780	1,270,900
2026-01-07	19.890	20.030	19.770	19.900	19.900	1,575,200
2026-01-06	19.850	19.880	19.670	19.820	19.820	1,422,997
2026-01-05	19.460	19.800	19.360	19.670	19.670	1,292,597
2025-12-31	19.430	19.450	19.190	19.400	19.400	1,053,200
2025-12-30	19.320	19.500	19.170	19.330	19.330	1,090,400
2025-12-29	19.470	19.520	19.280	19.320	19.320	873,000
2025-12-26	19.740	19.750	19.450	19.460	19.460	918,400
2025-12-25	19.620	19.780	19.500	19.690	19.690	853,900
2025-12-24	19.350	19.600	19.340	19.560	19.560	970,700
2025-12-23	19.650	19.800	19.380	19.420	19.420	1,169,500
2025-12-22	19.750	19.750	19.500	19.620	19.620	1,021,971
2025-12-19	19.500	19.680	19.450	19.620	19.620	975,200
2025-12-18	19.300	19.550	19.180	19.500	19.500	1,116,500
2025-12-17	19.240	19.380	18.960	19.340	19.340	984,300
2025-12-16	19.610	19.650	19.120	19.150	19.150	976,800
2025-12-15	19.380	19.680	19.330	19.570	19.570	811,700
2025-12-12	19.540	19.830	19.430	19.480	19.480	1,050,300
2025-12-11	19.810	19.940	19.580	19.610	19.610	886,000
2025-12-10	19.780	19.900	19.730	19.840	19.840	602,400
2025-12-09	19.910	20.140	19.800	19.840	19.840	881,300
2025-12-08	20.040	20.140	19.990	20.010	20.010	784,395
2025-12-05	20.020	20.130	19.670	19.950	19.950	1,250,624
2025-12-04	20.240	20.450	20.040	20.070	20.070	887,300
2025-12-03	20.520	20.560	20.220	20.240	20.240	888,595
2025-12-02	20.450	20.600	20.270	20.390	20.390	891,600
2025-12-01	20.440	21.080	20.310	20.560	20.560	2,180,400
2025-11-28	20.090	20.330	19.890	20.320	20.320	1,155,400
2025-11-27	19.860	20.180	19.860	19.990	19.990	964,000
2025-11-26	20.150	20.410	19.930	19.950	19.950	1,014,400
2025-11-25	20.100	20.430	20.100	20.140	20.140	1,218,298
2025-11-24	20.130	20.390	19.830	20.000	20.000	1,486,600
2025-11-21	20.820	21.100	20.030	20.090	20.090	2,178,700
2025-11-20	22.000	22.000	20.820	20.980	20.980	1,875,000
2025-11-19	21.900	22.000	21.010	21.200	21.200	2,763,700
2025-11-18	22.060	22.200	21.660	22.050	22.050	2,776,700
2025-11-17	22.400	22.600	21.930	21.990	21.990	3,422,800
2025-11-14	21.550	22.750	21.550	22.400	22.400	6,261,400
2025-11-13	21.600	21.600	21.100	21.510	21.510	1,118,300
2025-11-12	21.430	21.730	21.330	21.490	21.490	1,488,902
2025-11-11	21.360	21.670	21.300	21.430	21.430	1,544,902
2025-11-10	21.770	21.960	21.350	21.400	21.400	1,619,948
2025-11-07	21.760	22.090	21.720	21.740	21.740	1,450,000
2025-11-06	21.950	21.960	21.700	21.880	21.880	1,674,300
2025-11-05	21.500	21.880	21.320	21.860	21.860	2,183,402
2025-11-04	21.460	21.700	21.370	21.490	21.490	1,800,400
2025-11-03	21.340	21.550	21.220	21.450	21.450	1,562,400
2025-10-31	21.030	21.400	20.960	21.210	21.210	1,405,600
2025-10-30	21.300	21.500	21.000	21.020	21.020	2,671,571
2025-10-29	21.360	21.590	21.310	21.430	21.430	1,820,200
2025-10-28	21.600	21.890	21.380	21.470	21.470	2,214,200
2025-10-27	21.730	21.930	21.650	21.790	21.790	1,824,400
2025-10-24	22.040	22.120	21.610	21.710	21.710	2,722,007
2025-10-23	22.000	22.270	21.730	22.130	22.130	2,234,400

← NewerPage 4 of 21 · 1,216 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.