Changchun Gas Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 5.020 | 5.020 | 4.990 | 5.000 | 5.000 | 5,687,600 |
| 2025-07-24 | 4.980 | 5.030 | 4.970 | 5.020 | 5.020 | 6,441,399 |
| 2025-07-23 | 5.050 | 5.070 | 4.990 | 5.000 | 5.000 | 8,054,978 |
| 2025-07-22 | 5.020 | 5.060 | 4.970 | 5.060 | 5.060 | 9,928,388 |
| 2025-07-21 | 4.920 | 5.040 | 4.910 | 5.040 | 5.040 | 13,864,201 |
| 2025-07-18 | 4.950 | 4.950 | 4.900 | 4.920 | 4.920 | 5,482,700 |
| 2025-07-17 | 4.940 | 4.960 | 4.910 | 4.930 | 4.930 | 5,314,400 |
| 2025-07-16 | 4.890 | 4.950 | 4.870 | 4.940 | 4.940 | 6,239,900 |
| 2025-07-15 | 4.990 | 4.990 | 4.870 | 4.890 | 4.890 | 11,388,699 |
| 2025-07-14 | 4.980 | 5.040 | 4.970 | 4.990 | 4.990 | 9,288,400 |
| 2025-07-11 | 4.990 | 5.000 | 4.930 | 5.000 | 5.000 | 9,212,200 |
| 2025-07-10 | 5.000 | 5.030 | 4.960 | 4.970 | 4.970 | 11,622,100 |
| 2025-07-09 | 4.920 | 5.020 | 4.900 | 5.010 | 5.010 | 20,341,643 |
| 2025-07-08 | 4.880 | 4.960 | 4.870 | 4.920 | 4.920 | 10,832,800 |
| 2025-07-07 | 4.850 | 4.880 | 4.810 | 4.880 | 4.880 | 9,907,367 |
| 2025-07-04 | 4.830 | 4.860 | 4.820 | 4.840 | 4.840 | 7,461,400 |
| 2025-07-03 | 4.820 | 4.850 | 4.810 | 4.830 | 4.830 | 6,302,580 |
| 2025-07-02 | 4.830 | 4.840 | 4.800 | 4.820 | 4.820 | 6,968,261 |
| 2025-07-01 | 4.850 | 4.870 | 4.800 | 4.820 | 4.820 | 12,104,400 |
| 2025-06-30 | 4.870 | 4.870 | 4.840 | 4.860 | 4.860 | 9,250,000 |
| 2025-06-27 | 4.880 | 4.890 | 4.850 | 4.860 | 4.860 | 12,226,280 |
| 2025-06-26 | 4.870 | 4.930 | 4.830 | 4.920 | 4.920 | 19,522,444 |
| 2025-06-25 | 4.880 | 4.900 | 4.840 | 4.870 | 4.870 | 18,132,164 |
| 2025-06-24 | 4.980 | 4.990 | 4.830 | 4.910 | 4.910 | 39,352,165 |
| 2025-06-23 | 5.300 | 5.370 | 5.150 | 5.250 | 5.250 | 41,793,705 |
| 2025-06-20 | 5.100 | 5.420 | 5.000 | 5.300 | 5.300 | 62,684,027 |
| 2025-06-19 | 4.860 | 5.350 | 4.740 | 5.180 | 5.180 | 56,678,419 |
| 2025-06-18 | 5.010 | 5.010 | 4.870 | 4.880 | 4.880 | 24,706,443 |
| 2025-06-17 | 4.840 | 5.020 | 4.730 | 4.980 | 4.980 | 46,794,770 |
| 2025-06-16 | 4.870 | 5.080 | 4.810 | 4.830 | 4.830 | 32,679,078 |
| 2025-06-13 | 4.760 | 4.880 | 4.740 | 4.760 | 4.760 | 21,251,010 |
| 2025-06-12 | 4.760 | 4.780 | 4.700 | 4.760 | 4.760 | 6,894,901 |
| 2025-06-11 | 4.760 | 4.810 | 4.740 | 4.780 | 4.780 | 6,575,793 |
| 2025-06-10 | 4.790 | 4.810 | 4.720 | 4.770 | 4.770 | 7,998,100 |
| 2025-06-09 | 4.740 | 4.790 | 4.730 | 4.780 | 4.780 | 7,079,400 |
| 2025-06-06 | 4.720 | 4.770 | 4.700 | 4.760 | 4.760 | 6,797,401 |
| 2025-06-05 | 4.740 | 4.760 | 4.690 | 4.720 | 4.720 | 6,460,700 |
| 2025-06-04 | 4.700 | 4.750 | 4.680 | 4.750 | 4.750 | 6,595,256 |
| 2025-06-03 | 4.670 | 4.710 | 4.630 | 4.700 | 4.700 | 7,207,100 |
| 2025-05-30 | 4.760 | 4.780 | 4.660 | 4.670 | 4.670 | 8,035,601 |
| 2025-05-29 | 4.700 | 4.770 | 4.670 | 4.730 | 4.730 | 9,748,001 |
| 2025-05-28 | 4.710 | 4.730 | 4.660 | 4.690 | 4.690 | 6,712,402 |
| 2025-05-27 | 4.680 | 4.710 | 4.640 | 4.710 | 4.710 | 6,605,788 |
| 2025-05-26 | 4.640 | 4.670 | 4.600 | 4.660 | 4.660 | 6,229,400 |
| 2025-05-23 | 4.710 | 4.710 | 4.600 | 4.610 | 4.610 | 8,815,000 |
| 2025-05-22 | 4.740 | 4.740 | 4.630 | 4.660 | 4.660 | 7,793,600 |
| 2025-05-21 | 4.780 | 4.810 | 4.710 | 4.740 | 4.740 | 9,333,201 |
| 2025-05-20 | 4.720 | 4.770 | 4.700 | 4.760 | 4.760 | 10,463,101 |
| 2025-05-19 | 4.710 | 4.780 | 4.630 | 4.710 | 4.710 | 14,592,900 |
| 2025-05-16 | 4.630 | 4.820 | 4.620 | 4.690 | 4.690 | 17,641,258 |
| 2025-05-15 | 4.560 | 4.650 | 4.560 | 4.600 | 4.600 | 11,030,202 |
| 2025-05-14 | 4.580 | 4.580 | 4.510 | 4.570 | 4.570 | 7,494,401 |
| 2025-05-13 | 4.600 | 4.610 | 4.540 | 4.580 | 4.580 | 9,191,356 |
| 2025-05-12 | 4.580 | 4.610 | 4.530 | 4.570 | 4.570 | 9,732,401 |
| 2025-05-09 | 4.640 | 4.790 | 4.570 | 4.600 | 4.600 | 19,631,600 |
| 2025-05-08 | 4.630 | 4.660 | 4.570 | 4.630 | 4.630 | 8,409,570 |
| 2025-05-07 | 4.580 | 4.640 | 4.570 | 4.630 | 4.630 | 10,195,200 |
| 2025-05-06 | 4.500 | 4.550 | 4.490 | 4.550 | 4.550 | 7,102,501 |
| 2025-04-30 | 4.490 | 4.540 | 4.460 | 4.470 | 4.470 | 6,461,700 |
| 2025-04-29 | 4.440 | 4.500 | 4.400 | 4.480 | 4.480 | 6,209,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-08-23 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.