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
2024-10-28	16.810	16.990	16.560	16.970	16.970	2,538,036
2024-10-25	16.800	16.970	16.740	16.860	16.860	2,115,600
2024-10-24	16.540	16.990	16.400	16.930	16.930	3,098,097
2024-10-23	16.660	16.790	16.480	16.660	16.660	2,306,117
2024-10-22	16.280	16.770	16.280	16.660	16.660	3,315,000
2024-10-21	16.280	16.400	16.150	16.280	16.280	2,768,500
2024-10-18	16.150	16.460	15.810	16.290	16.290	2,865,500
2024-10-17	16.260	16.350	16.100	16.130	16.130	1,851,700
2024-10-16	15.810	16.300	15.780	16.260	16.260	2,306,600
2024-10-15	16.150	16.300	15.910	15.910	15.910	1,804,500
2024-10-14	15.920	16.360	15.660	16.210	16.210	2,807,000
2024-10-11	16.070	16.490	15.710	15.900	15.900	3,127,200
2024-10-10	15.540	16.350	15.540	16.100	16.100	3,302,600
2024-10-09	16.540	16.690	15.440	15.500	15.500	4,536,900
2024-10-08	17.680	17.710	15.900	16.990	16.990	6,701,631
2024-09-30	15.200	16.210	14.860	16.100	16.100	5,008,100
2024-09-27	14.430	14.850	14.430	14.850	14.850	1,471,900
2024-09-26	14.140	14.410	14.100	14.380	14.380	1,831,200
2024-09-25	14.180	14.420	14.140	14.190	14.190	2,186,800
2024-09-24	13.540	14.080	13.490	14.050	14.050	2,763,078
2024-09-23	13.840	13.840	13.310	13.480	13.480	2,648,600
2024-09-20	13.820	13.990	13.670	13.850	13.850	1,528,500
2024-09-19	13.690	13.950	13.570	13.880	13.880	1,754,600
2024-09-18	13.660	13.790	13.280	13.700	13.700	1,358,800
2024-09-13	13.600	13.740	13.540	13.680	13.680	872,500
2024-09-12	13.790	13.820	13.580	13.600	13.600	586,500
2024-09-11	13.810	13.940	13.600	13.770	13.770	925,200
2024-09-10	13.550	13.940	13.420	13.850	13.850	1,208,100
2024-09-09	13.500	13.630	13.320	13.590	13.590	791,800
2024-09-06	13.810	13.900	13.550	13.560	13.560	1,020,800
2024-09-05	13.620	13.860	13.620	13.810	13.810	1,160,900
2024-09-04	13.550	13.730	13.440	13.610	13.610	1,016,800
2024-09-03	13.710	13.870	13.550	13.680	13.680	2,292,900
2024-09-02	14.210	14.360	13.790	13.820	13.820	3,141,400
2024-08-30	14.010	14.530	14.010	14.250	14.250	2,096,259
2024-08-29	14.120	14.220	13.910	14.130	14.130	2,116,278
2024-08-28	14.150	14.630	14.060	14.200	14.200	2,822,700
2024-08-27	14.240	14.650	14.040	14.090	14.090	2,742,778
2024-08-26	13.900	15.120	13.900	14.390	14.390	2,535,400
2024-08-23	14.490	14.500	14.100	14.220	14.220	890,900
2024-08-22	14.650	14.780	14.450	14.460	14.460	569,400
2024-08-21	14.530	14.700	14.430	14.680	14.680	656,000
2024-08-20	14.770	14.860	14.470	14.570	14.570	1,072,600
2024-08-19	14.920	15.060	14.730	14.790	14.790	800,900
2024-08-16	15.080	15.210	15.010	15.020	15.020	621,300
2024-08-15	15.060	15.250	15.010	15.170	15.170	826,700
2024-08-14	15.290	15.340	15.160	15.200	15.200	555,000
2024-08-13	15.160	15.390	15.040	15.320	15.320	1,008,300
2024-08-12	14.930	15.150	14.870	15.130	15.130	925,900
2024-08-09	15.160	15.240	14.900	14.900	14.900	975,200
2024-08-08	14.810	15.330	14.760	15.200	15.200	1,640,000
2024-08-07	14.790	14.960	14.730	14.890	14.890	1,234,500
2024-08-06	15.000	15.240	14.650	14.810	14.810	1,968,569
2024-08-05	15.430	15.560	15.030	15.070	15.070	1,681,800
2024-08-02	15.990	16.030	15.570	15.580	15.580	1,963,100
2024-08-01	15.800	16.140	15.660	16.050	16.050	2,397,100
2024-07-31	15.900	15.980	15.670	15.810	15.810	2,051,000
2024-07-30	15.800	15.880	15.520	15.860	15.860	1,658,700
2024-07-29	15.980	16.080	15.720	15.850	15.850	1,908,900
2024-07-26	15.880	16.060	15.780	15.970	15.970	1,935,100

← NewerPage 9 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.