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
2026-10-20	17.080	17.250	17.050	17.170	17.170	732,800
2026-10-19	17.170	17.280	17.000	17.250	17.250	1,059,200
2026-10-16	17.000	17.270	16.950	17.180	17.180	867,300
2026-10-15	17.250	17.350	16.800	16.910	16.910	1,502,772
2026-10-14	17.190	17.620	17.190	17.380	17.380	1,177,000
2026-10-13	17.210	17.280	16.980	17.220	17.220	954,800
2026-10-12	17.390	17.520	17.110	17.140	17.140	1,005,100
2026-10-09	17.470	17.710	17.040	17.430	17.430	1,523,300
2026-10-08	17.220	17.580	17.180	17.560	17.560	1,907,600
2026-09-30	17.040	17.260	16.920	17.190	17.190	866,286
2026-09-29	17.050	17.170	16.950	16.950	16.950	742,700
2026-09-28	17.120	17.180	16.960	17.040	17.040	702,800
2026-09-24	17.210	17.220	17.030	17.120	17.120	716,500
2026-09-23	17.210	17.420	17.020	17.110	17.110	957,100
2026-09-22	17.130	17.220	17.070	17.210	17.210	738,500
2026-09-21	17.020	17.160	16.930	17.130	17.130	1,102,986
2026-09-18	16.950	17.080	16.830	17.000	17.000	664,786
2026-09-17	16.950	16.960	16.750	16.880	16.880	815,100
2026-09-16	16.960	17.090	16.900	16.980	16.980	681,200
2026-09-15	17.340	17.440	16.930	16.960	16.960	1,069,800
2026-09-14	17.200	17.550	17.200	17.310	17.310	917,100
2026-09-11	17.650	17.660	17.250	17.280	17.280	1,340,100
2026-09-10	17.730	17.920	17.530	17.560	17.560	1,516,800
2026-09-09	17.880	17.880	17.650	17.730	17.730	1,007,400
2026-09-08	17.590	17.820	17.500	17.810	17.810	1,420,000
2026-09-07	17.440	17.590	17.390	17.590	17.590	1,152,868
2026-09-04	17.450	17.630	17.330	17.370	17.370	1,451,400
2026-09-03	17.490	17.630	17.410	17.450	17.450	1,390,307
2026-09-02	17.630	17.760	17.500	17.510	17.510	1,508,900
2026-09-01	17.580	17.780	17.510	17.620	17.620	2,115,459
2026-08-31	17.990	18.000	17.460	17.600	17.600	2,683,900
2026-08-28	18.050	18.120	17.900	17.990	17.990	2,438,087
2026-08-27	18.900	19.090	17.860	18.240	18.240	4,816,895
2026-08-26	19.250	19.780	19.150	19.710	19.710	1,355,014
2026-08-25	19.330	19.570	19.190	19.260	19.260	1,049,314
2026-08-24	19.450	19.540	19.160	19.430	19.430	1,145,114
2026-08-21	19.690	19.750	19.310	19.500	19.500	942,300
2026-08-20	19.840	20.100	19.510	19.690	19.690	1,360,045
2026-08-19	19.480	19.850	19.370	19.370	19.370	1,282,300
2026-08-18	19.270	19.690	19.210	19.650	19.650	1,304,845
2026-08-17	18.840	19.480	18.840	19.330	19.330	1,280,900
2026-08-14	18.880	19.050	18.620	18.980	18.980	756,800
2026-08-13	19.120	19.170	18.760	18.870	18.870	1,019,068
2026-08-12	19.220	19.350	19.070	19.120	19.120	862,286
2026-08-11	19.480	19.640	19.160	19.290	19.290	1,115,869
2026-08-10	19.200	19.530	19.080	19.340	19.340	1,554,800
2026-08-07	19.080	19.180	18.880	19.150	19.150	1,107,445
2026-08-06	18.870	19.080	18.650	19.050	19.050	1,394,069
2026-08-05	18.900	18.960	18.700	18.870	18.870	1,274,069
2026-08-04	19.500	19.520	18.820	18.870	18.870	1,767,600
2026-08-03	18.820	19.400	18.770	19.400	19.400	1,706,501
2026-07-31	18.360	19.000	18.360	18.950	18.950	1,292,501
2026-07-30	18.450	18.700	18.330	18.480	18.480	922,645
2026-07-29	18.260	18.640	18.160	18.550	18.550	931,300
2026-07-28	18.220	18.500	18.130	18.290	18.290	630,000
2026-07-27	18.120	18.650	18.060	18.290	18.290	953,600
2026-07-24	18.640	18.890	18.160	18.160	18.160	743,700
2026-07-23	18.120	18.820	18.120	18.750	18.750	1,312,400
2026-07-22	18.270	18.640	17.780	18.300	18.300	2,630,500
2026-07-21	19.680	19.690	18.010	18.370	18.370	3,966,678

Page 1 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.