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
2022-05-10	16.410	17.060	16.200	16.940	15.455	7,058,789
2022-05-09	16.850	17.300	16.580	17.000	15.510	8,555,354
2022-05-06	16.700	17.480	16.320	16.990	15.501	12,138,701
2022-05-05	16.340	18.520	16.030	17.840	16.277	18,858,517
2022-04-29	17.400	17.400	16.020	16.840	15.364	16,490,701
2022-04-28	14.320	15.820	14.090	15.820	14.434	4,036,930
2022-04-27	14.400	14.880	13.580	14.380	13.120	6,492,800
2022-04-26	14.460	15.200	14.320	14.830	13.530	4,554,000
2022-04-25	15.300	15.500	14.230	14.230	12.983	5,199,300
2022-04-22	15.350	15.990	15.060	15.690	14.315	5,895,900
2022-04-21	15.250	16.150	15.150	15.160	13.831	5,409,000
2022-04-20	14.720	15.980	14.720	15.400	14.050	7,195,587
2022-04-19	15.630	15.630	14.950	15.160	13.831	9,472,300
2022-04-18	14.130	14.920	14.130	14.920	13.612	2,983,800
2022-04-15	13.550	13.680	13.400	13.560	12.372	954,700
2022-04-14	13.540	13.630	13.420	13.520	12.335	1,030,500
2022-04-13	13.340	13.690	13.260	13.490	12.308	1,266,200
2022-04-12	13.200	13.390	12.970	13.340	12.171	802,400
2022-04-11	13.450	13.710	13.100	13.150	11.998	1,048,800
2022-04-08	13.520	13.640	13.260	13.510	12.326	794,600
2022-04-07	13.710	13.710	13.410	13.500	12.317	799,500
2022-04-06	13.380	13.730	13.350	13.710	12.509	982,900
2022-04-01	13.300	13.500	13.160	13.380	12.207	977,500
2022-03-31	13.150	13.340	13.130	13.250	12.089	585,600
2022-03-30	13.250	13.370	13.010	13.150	11.998	765,800
2022-03-29	13.370	13.390	13.070	13.090	11.943	612,600
2022-03-28	13.180	13.370	12.920	13.290	12.125	718,200
2022-03-25	13.080	13.290	13.030	13.150	11.998	588,500
2022-03-24	13.250	13.400	13.010	13.080	11.934	919,700
2022-03-23	13.400	13.480	13.190	13.260	12.098	555,100
2022-03-22	13.130	13.500	13.060	13.370	12.198	943,000
2022-03-21	13.040	13.200	12.940	13.190	12.034	862,700
2022-03-18	12.800	13.070	12.780	13.040	11.897	808,114
2022-03-17	13.110	13.150	12.840	12.900	11.770	1,044,957
2022-03-16	12.890	12.990	12.370	12.910	11.779	1,245,288
2022-03-15	13.610	13.610	12.540	12.570	11.468	1,824,830
2022-03-14	14.000	14.090	13.600	13.600	12.408	1,180,300
2022-03-11	14.330	14.330	13.900	14.200	12.956	1,029,900
2022-03-10	13.890	14.410	13.890	14.280	13.029	1,300,901
2022-03-09	14.090	14.390	13.300	13.750	12.545	1,754,800
2022-03-08	14.600	14.760	14.050	14.060	12.828	1,514,500
2022-03-07	14.900	15.090	14.610	14.760	13.467	1,668,600
2022-03-04	15.270	15.270	14.810	14.870	13.567	1,821,950
2022-03-03	15.200	15.430	15.080	15.350	14.005	2,616,300
2022-03-02	14.960	15.270	14.810	15.190	13.859	2,475,466
2022-03-01	14.850	14.950	14.630	14.950	13.640	1,199,300
2022-02-28	14.970	15.060	14.620	14.760	13.467	1,253,300
2022-02-25	14.700	14.980	14.600	14.910	13.603	1,826,336
2022-02-24	14.800	15.150	14.580	14.900	13.594	3,065,033
2022-02-23	14.660	14.810	14.520	14.720	13.430	1,348,700
2022-02-22	14.680	14.970	14.430	14.750	13.457	2,065,000
2022-02-21	14.430	14.600	14.390	14.570	13.293	558,900
2022-02-18	14.320	14.460	14.210	14.450	13.184	438,900
2022-02-17	14.570	14.600	14.280	14.400	13.138	684,600
2022-02-16	14.320	14.440	14.250	14.430	13.165	606,600
2022-02-15	14.330	14.420	14.130	14.240	12.992	525,500
2022-02-14	14.330	14.480	14.170	14.330	13.074	720,300
2022-02-11	14.590	14.590	14.210	14.330	13.074	727,000
2022-02-10	14.450	14.640	14.000	14.620	13.339	1,048,600
2022-02-09	14.440	14.490	14.250	14.460	13.193	897,600

← NewerPage 19 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.