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
2025-07-23	20.530	20.540	20.170	20.190	20.190	2,747,200
2025-07-22	20.350	20.570	20.190	20.520	20.520	3,737,264
2025-07-21	20.180	20.460	20.110	20.370	20.370	2,641,164
2025-07-18	20.290	20.340	20.110	20.180	20.180	1,918,106
2025-07-17	20.180	20.400	20.130	20.300	20.300	2,068,900
2025-07-16	20.160	20.300	20.080	20.190	20.190	1,685,400
2025-07-15	20.410	20.460	20.020	20.160	20.160	2,815,714
2025-07-14	20.050	20.660	20.050	20.490	20.490	3,865,700
2025-07-11	20.260	20.280	20.080	20.140	20.140	2,571,400
2025-07-10	20.060	20.530	19.920	20.280	20.280	2,629,200
2025-07-09	20.420	20.430	20.010	20.070	20.070	3,024,600
2025-07-08	20.300	20.410	20.100	20.410	20.410	3,495,961
2025-07-07	20.130	20.310	20.000	20.230	20.230	3,111,600
2025-07-04	20.240	20.580	20.130	20.130	20.130	3,895,700
2025-07-03	20.900	21.030	20.370	20.410	20.410	4,814,042
2025-07-02	20.870	21.170	20.600	21.000	21.000	4,615,468
2025-07-01	21.400	21.400	20.470	21.060	21.060	8,093,842
2025-06-30	20.800	22.050	20.270	21.540	21.540	9,001,442
2025-06-27	21.940	22.400	21.010	21.040	21.040	9,390,700
2025-06-26	21.090	22.640	20.630	22.200	22.200	11,180,300
2025-06-25	20.940	21.340	20.640	21.320	21.320	8,501,600
2025-06-24	20.500	21.400	20.500	21.160	21.160	11,893,600
2025-06-23	21.590	23.390	20.730	22.640	22.640	13,401,800
2025-06-20	19.980	22.220	19.700	21.260	21.260	9,441,386
2025-06-19	20.500	21.400	19.490	20.700	20.700	9,280,486
2025-06-18	21.030	23.000	20.420	22.310	22.310	10,146,118
2025-06-17	20.970	21.230	20.210	21.030	21.030	7,278,454
2025-06-16	20.830	21.800	20.380	21.490	21.490	11,960,486
2025-06-13	19.000	20.780	19.000	20.780	20.780	10,161,015
2025-06-12	18.810	19.000	18.770	18.890	18.890	931,900
2025-06-11	18.860	19.050	18.770	18.870	18.870	1,111,400
2025-06-10	18.820	18.930	18.580	18.810	18.810	1,643,700
2025-06-09	18.890	18.890	18.720	18.880	18.880	1,035,700
2025-06-06	18.710	18.850	18.640	18.850	18.850	822,300
2025-06-05	18.780	18.970	18.610	18.740	18.740	805,200
2025-06-04	18.620	18.830	18.540	18.830	18.830	932,300
2025-06-03	18.910	19.030	18.500	18.620	18.620	1,794,000
2025-05-30	19.240	19.280	18.910	19.010	19.010	978,500
2025-05-29	18.990	19.240	18.880	19.240	19.240	985,700
2025-05-28	18.920	19.130	18.880	19.020	19.020	637,400
2025-05-27	18.850	18.990	18.650	18.980	18.980	939,500
2025-05-26	18.800	19.090	18.720	18.850	18.850	918,900
2025-05-23	19.100	19.240	18.890	18.900	18.900	988,500
2025-05-22	19.270	19.350	18.940	18.990	18.990	1,137,000
2025-05-21	19.410	19.610	19.170	19.200	19.200	1,004,000
2025-05-20	19.190	19.420	19.120	19.410	19.410	1,122,724
2025-05-19	19.380	19.570	19.130	19.190	19.190	1,123,000
2025-05-16	18.980	19.430	18.980	19.300	19.300	1,375,624
2025-05-15	18.770	19.090	18.770	18.950	18.950	769,900
2025-05-14	19.070	19.070	18.720	18.920	18.920	899,524
2025-05-13	19.290	19.380	18.850	18.980	18.980	1,411,800
2025-05-12	19.210	19.330	18.980	19.250	19.250	1,432,000
2025-05-09	19.240	19.270	19.040	19.130	19.130	825,500
2025-05-08	18.970	19.220	18.900	19.200	19.200	1,252,900
2025-05-07	18.980	19.280	18.900	19.060	19.060	1,603,900
2025-05-06	18.470	18.960	18.470	18.950	18.950	1,534,500
2025-04-30	18.390	18.700	18.280	18.480	18.480	1,374,700
2025-04-29	18.240	18.570	18.040	18.430	18.430	1,442,700
2025-04-28	18.400	18.540	18.060	18.150	18.150	1,181,600
2025-04-25	18.400	18.700	18.290	18.430	18.430	1,348,000

← NewerPage 6 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.