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
2025-01-21	18.230	18.430	17.720	17.900	17.900	982,100
2025-01-20	17.970	18.440	17.630	18.230	18.230	1,434,800
2025-01-17	17.760	17.850	17.580	17.740	17.740	759,100
2025-01-16	17.930	18.080	17.570	17.820	17.820	1,306,300
2025-01-15	17.540	18.190	17.400	17.990	17.990	2,255,800
2025-01-14	17.200	17.620	17.160	17.560	17.560	1,959,400
2025-01-13	17.070	17.200	16.760	17.130	17.130	1,354,100
2025-01-10	18.100	18.300	17.040	17.070	17.070	3,290,028
2025-01-09	18.530	18.850	18.280	18.300	18.300	2,604,400
2025-01-08	19.570	19.570	18.500	18.890	18.890	3,052,800
2025-01-07	19.300	19.720	19.150	19.630	19.630	3,619,742
2025-01-06	19.220	19.770	18.700	19.500	19.500	5,036,365
2025-01-03	18.550	19.490	18.130	19.210	19.210	5,231,902
2025-01-02	18.640	18.980	18.100	18.690	18.690	3,935,676
2024-12-31	18.080	18.850	18.050	18.710	18.710	4,854,417
2024-12-30	18.380	18.380	17.930	18.030	18.030	1,515,700
2024-12-27	17.930	18.430	17.930	18.380	18.380	1,752,600
2024-12-26	18.090	18.090	17.710	18.060	18.060	1,323,100
2024-12-25	18.130	18.340	17.520	17.800	17.800	1,685,300
2024-12-24	17.860	18.320	17.840	18.300	18.300	2,103,800
2024-12-23	18.450	18.600	17.720	17.970	17.970	2,463,400
2024-12-20	18.410	18.650	18.410	18.530	18.530	1,817,300
2024-12-19	18.340	18.660	18.110	18.410	18.410	2,001,300
2024-12-18	18.550	18.780	18.310	18.590	18.590	2,391,000
2024-12-17	19.710	19.990	18.610	18.690	18.690	3,957,200
2024-12-16	19.460	20.150	19.460	19.800	19.800	5,407,000
2024-12-13	19.400	19.980	19.250	19.460	19.460	7,215,500
2024-12-12	19.570	19.760	19.430	19.490	19.490	5,033,800
2024-12-11	19.890	20.020	19.550	19.750	19.750	5,040,300
2024-12-10	20.550	20.600	19.970	20.060	20.060	5,318,700
2024-12-09	20.010	20.600	19.900	20.170	20.170	4,171,300
2024-12-06	19.930	20.140	19.620	20.020	20.020	3,913,650
2024-12-05	19.950	20.030	19.530	19.980	19.980	4,871,333
2024-12-04	20.440	20.560	19.800	20.030	20.030	7,283,900
2024-12-03	20.220	20.930	19.800	20.630	20.630	10,978,378
2024-12-02	20.300	20.780	19.800	20.390	20.390	11,562,440
2024-11-29	21.830	21.830	19.940	20.520	20.520	16,407,607
2024-11-28	23.250	23.250	21.770	22.160	22.160	23,227,237
2024-11-27	19.970	21.140	19.960	21.140	21.140	5,232,382
2024-11-26	20.910	20.910	19.100	19.220	19.220	11,877,400
2024-11-25	18.710	21.190	18.480	21.190	21.190	16,522,805
2024-11-22	20.500	21.240	19.000	19.280	19.280	16,753,187
2024-11-21	21.500	22.640	20.290	20.810	20.810	22,811,051
2024-11-20	19.680	20.580	19.400	20.580	20.580	16,462,382
2024-11-19	16.870	18.710	16.580	18.710	18.710	8,377,305
2024-11-18	16.640	17.500	16.420	17.010	17.010	4,321,995
2024-11-15	16.530	16.960	16.530	16.560	16.560	2,208,100
2024-11-14	17.230	17.310	16.670	16.720	16.720	3,276,000
2024-11-13	17.000	18.370	16.860	17.300	17.300	4,552,900
2024-11-12	17.120	17.470	16.810	17.170	17.170	5,010,100
2024-11-11	16.350	17.050	16.350	16.990	16.990	4,019,000
2024-11-08	16.630	16.700	16.340	16.480	16.480	2,833,600
2024-11-07	16.100	16.780	16.070	16.630	16.630	3,015,900
2024-11-06	16.250	16.370	16.030	16.210	16.210	1,978,700
2024-11-05	16.090	16.240	15.940	16.160	16.160	2,101,514
2024-11-04	15.790	16.150	15.790	16.070	16.070	1,516,606
2024-11-01	16.200	16.280	15.730	15.760	15.760	2,479,600
2024-10-31	16.430	16.500	16.180	16.330	16.330	2,159,900
2024-10-30	16.440	16.440	16.040	16.340	16.340	2,571,233
2024-10-29	16.960	16.970	16.230	16.300	16.300	3,916,000

← NewerPage 8 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.