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
2025-04-24	18.370	18.510	18.140	18.400	18.400	965,000
2025-04-23	18.220	18.350	18.120	18.340	18.340	862,400
2025-04-22	18.130	18.330	18.050	18.180	18.180	1,030,900
2025-04-21	17.490	18.170	17.420	18.130	18.130	1,594,640
2025-04-18	18.530	18.900	17.410	17.660	17.660	1,874,600
2025-04-17	17.150	17.630	17.140	17.560	17.560	585,800
2025-04-16	17.450	17.650	17.040	17.340	17.340	738,100
2025-04-15	17.580	17.670	17.330	17.550	17.550	670,700
2025-04-14	17.280	17.800	17.280	17.500	17.500	817,701
2025-04-11	17.360	17.460	17.080	17.170	17.170	751,789
2025-04-10	16.990	17.510	16.990	17.330	17.330	1,451,089
2025-04-09	16.750	16.940	15.600	16.790	16.790	1,915,414
2025-04-08	17.200	17.200	16.110	16.870	16.870	1,778,789
2025-04-07	18.020	18.300	17.000	17.000	17.000	2,107,800
2025-04-03	19.050	19.160	18.750	18.890	18.890	1,368,800
2025-04-02	18.380	19.310	18.350	19.040	19.040	2,630,900
2025-04-01	17.920	18.590	17.920	18.520	18.520	1,779,400
2025-03-31	18.220	18.290	17.770	17.940	17.940	1,320,900
2025-03-28	18.500	18.570	18.100	18.240	18.240	989,500
2025-03-27	18.500	18.750	18.400	18.510	18.510	1,046,500
2025-03-26	18.370	18.790	18.260	18.670	18.670	1,465,350
2025-03-25	18.970	18.990	18.230	18.370	18.370	2,068,300
2025-03-24	18.330	18.440	17.820	18.220	18.220	1,303,300
2025-03-21	18.420	18.580	18.230	18.330	18.330	1,035,700
2025-03-20	18.680	18.720	18.430	18.490	18.490	961,900
2025-03-19	18.630	18.810	18.470	18.680	18.680	1,164,660
2025-03-18	18.780	18.840	18.500	18.630	18.630	1,310,160
2025-03-17	18.660	18.940	18.450	18.790	18.790	2,436,940
2025-03-14	18.360	18.750	18.180	18.580	18.580	2,505,500
2025-03-13	18.080	18.430	17.910	18.290	18.290	2,327,450
2025-03-12	17.880	18.250	17.680	18.100	18.100	1,818,800
2025-03-11	17.940	17.940	17.460	17.820	17.820	1,460,300
2025-03-10	17.600	18.020	17.560	17.980	17.980	1,111,200
2025-03-07	17.960	18.050	17.700	17.750	17.750	1,072,200
2025-03-06	17.860	17.970	17.710	17.970	17.970	862,400
2025-03-05	18.270	18.290	17.790	17.850	17.850	979,200
2025-03-04	17.800	18.080	17.620	18.070	18.070	1,234,400
2025-03-03	17.310	17.950	17.310	17.800	17.800	1,675,800
2025-02-28	17.470	17.770	17.350	17.370	17.370	916,100
2025-02-27	17.530	17.740	17.300	17.540	17.540	752,577
2025-02-26	17.450	17.660	17.400	17.630	17.630	713,677
2025-02-25	17.490	17.580	17.360	17.450	17.450	856,400
2025-02-24	17.350	17.640	17.290	17.600	17.600	885,800
2025-02-21	17.640	17.810	17.240	17.360	17.360	1,342,700
2025-02-20	17.580	17.830	17.580	17.730	17.730	665,200
2025-02-19	17.500	17.700	17.500	17.680	17.680	792,400
2025-02-18	17.920	18.200	17.460	17.560	17.560	1,389,265
2025-02-17	17.940	18.040	17.730	17.970	17.970	1,068,800
2025-02-14	17.800	18.010	17.790	17.890	17.890	689,840
2025-02-13	18.300	18.300	17.900	17.910	17.910	1,114,800
2025-02-12	18.280	18.450	18.060	18.330	18.330	1,032,000
2025-02-11	18.490	18.490	18.240	18.310	18.310	926,200
2025-02-10	18.210	18.400	18.150	18.390	18.390	1,142,900
2025-02-07	18.080	18.390	18.000	18.210	18.210	1,349,000
2025-02-06	17.900	18.080	17.500	18.080	18.080	1,059,000
2025-02-05	17.890	18.090	17.510	17.660	17.660	1,269,100
2025-01-27	17.660	18.160	17.660	17.870	17.870	1,094,000
2025-01-24	17.680	17.790	17.400	17.600	17.600	926,300
2025-01-23	18.000	18.200	17.680	17.710	17.710	880,410
2025-01-22	17.730	17.960	17.720	17.790	17.790	677,200

← NewerPage 7 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.