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
2025-10-23	22.000	22.270	21.730	22.130	22.130	2,234,400
2025-10-22	22.410	22.650	21.860	22.040	22.040	3,649,202
2025-10-21	22.740	22.900	22.350	22.600	22.600	4,507,200
2025-10-20	21.990	22.960	21.910	22.960	22.960	7,275,398
2025-10-17	21.860	22.400	21.600	21.920	21.920	3,526,900
2025-10-16	22.270	22.310	21.760	21.930	21.930	3,242,400
2025-10-15	22.820	22.820	22.060	22.360	22.360	4,513,885
2025-10-14	22.150	22.800	21.820	22.800	22.800	6,849,033
2025-10-13	21.200	22.020	21.010	21.990	21.990	3,065,900
2025-10-10	21.520	22.180	21.480	21.840	21.840	4,018,300
2025-10-09	21.040	21.610	20.970	21.600	21.600	3,145,100
2025-09-30	21.000	21.040	20.820	21.040	21.040	1,452,900
2025-09-29	20.760	21.130	20.530	21.040	21.040	2,273,100
2025-09-26	20.520	20.920	20.300	20.760	20.760	1,361,500
2025-09-25	20.950	21.010	20.510	20.510	20.510	1,630,500
2025-09-24	20.700	21.220	20.700	20.930	20.930	1,868,190
2025-09-23	20.380	20.760	19.930	20.710	20.710	2,611,190
2025-09-22	20.620	20.650	20.270	20.540	20.540	981,300
2025-09-19	20.250	20.600	20.210	20.520	20.520	1,425,700
2025-09-18	20.560	20.680	20.100	20.250	20.250	2,071,704
2025-09-17	20.660	20.730	20.560	20.560	20.560	1,416,790
2025-09-16	20.770	20.900	20.630	20.710	20.710	1,182,700
2025-09-15	20.830	21.010	20.750	20.760	20.760	1,139,100
2025-09-12	21.380	21.380	20.830	20.870	20.870	1,583,700
2025-09-11	21.000	21.050	20.610	20.910	20.910	1,565,200
2025-09-10	20.700	21.090	20.670	20.990	20.990	1,263,200
2025-09-09	20.930	20.950	20.610	20.700	20.700	1,057,200
2025-09-08	20.850	21.080	20.770	20.950	20.950	1,327,000
2025-09-05	20.650	20.770	20.370	20.770	20.770	1,337,800
2025-09-04	20.470	20.840	20.330	20.640	20.640	1,705,100
2025-09-03	20.940	21.080	20.460	20.470	20.470	1,415,400
2025-09-02	21.400	21.400	20.680	21.000	21.000	2,360,300
2025-09-01	21.060	21.410	20.880	21.360	21.360	2,006,500
2025-08-29	21.000	21.140	20.900	21.100	21.100	1,928,500
2025-08-28	21.340	21.600	20.420	20.990	20.990	4,512,600
2025-08-27	22.480	22.490	21.450	21.460	21.460	4,546,530
2025-08-26	22.260	22.580	22.160	22.370	22.370	3,536,200
2025-08-25	22.110	22.290	22.010	22.280	22.280	3,272,094
2025-08-22	22.420	22.490	21.950	22.120	22.120	3,344,500
2025-08-21	22.160	22.640	22.000	22.420	22.420	4,763,100
2025-08-20	22.000	22.260	21.890	22.160	22.160	2,793,800
2025-08-19	22.280	22.280	21.800	22.140	22.140	4,960,490
2025-08-18	22.600	22.730	22.280	22.320	22.320	6,355,300
2025-08-15	22.390	22.690	22.040	22.600	22.600	7,369,933
2025-08-14	24.000	24.150	22.350	22.390	22.390	12,176,017
2025-08-13	24.600	25.170	23.700	23.890	23.890	16,201,708
2025-08-12	22.290	24.520	22.150	24.520	24.520	15,678,976
2025-08-11	21.850	22.760	21.690	22.290	22.290	8,269,214
2025-08-08	21.450	22.190	21.420	21.840	21.840	6,839,800
2025-08-07	21.280	21.630	21.120	21.440	21.440	4,922,716
2025-08-06	21.100	21.410	20.850	21.290	21.290	4,126,800
2025-08-05	21.200	21.200	20.800	21.040	21.040	2,913,200
2025-08-04	20.900	21.470	20.740	21.100	21.100	4,838,899
2025-08-01	20.770	21.160	20.500	21.070	21.070	4,139,578
2025-07-31	21.250	21.260	20.590	20.700	20.700	5,198,568
2025-07-30	20.470	21.290	20.450	21.280	21.280	9,123,526
2025-07-29	20.350	20.740	20.290	20.470	20.470	3,024,500
2025-07-28	20.560	20.570	20.270	20.430	20.430	1,660,900
2025-07-25	20.230	20.530	20.200	20.420	20.420	2,364,500
2025-07-24	20.100	20.340	20.100	20.270	20.270	1,756,506

← NewerPage 5 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.