Xinjiang East Universe Group Gas Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 13.220 | 13.540 | 13.130 | 13.370 | 12.198 | 940,900 |
| 2021-11-05 | 13.380 | 13.400 | 13.060 | 13.190 | 12.034 | 1,179,300 |
| 2021-11-04 | 13.290 | 13.380 | 13.220 | 13.370 | 12.198 | 711,742 |
| 2021-11-03 | 13.030 | 13.320 | 13.020 | 13.250 | 12.089 | 999,242 |
| 2021-11-02 | 13.520 | 13.520 | 12.900 | 13.060 | 11.915 | 1,466,300 |
| 2021-11-01 | 13.420 | 13.500 | 13.290 | 13.470 | 12.290 | 776,300 |
| 2021-10-29 | 13.550 | 13.550 | 13.110 | 13.410 | 12.235 | 1,155,300 |
| 2021-10-28 | 13.510 | 13.750 | 13.180 | 13.290 | 12.125 | 1,212,600 |
| 2021-10-27 | 13.950 | 13.950 | 13.480 | 13.710 | 12.509 | 1,009,000 |
| 2021-10-26 | 13.830 | 14.070 | 13.760 | 13.950 | 12.728 | 1,203,000 |
| 2021-10-25 | 13.490 | 14.080 | 13.490 | 13.860 | 12.645 | 1,817,800 |
| 2021-10-22 | 14.060 | 14.080 | 13.450 | 13.490 | 12.308 | 2,190,959 |
| 2021-10-21 | 14.100 | 14.300 | 14.020 | 14.060 | 12.828 | 1,115,000 |
| 2021-10-20 | 14.170 | 14.310 | 14.030 | 14.160 | 12.919 | 1,073,500 |
| 2021-10-19 | 14.340 | 14.500 | 14.240 | 14.360 | 13.102 | 1,583,800 |
| 2021-10-18 | 14.120 | 14.370 | 14.060 | 14.340 | 13.083 | 1,219,600 |
| 2021-10-15 | 14.340 | 14.340 | 14.020 | 14.090 | 12.855 | 1,349,400 |
| 2021-10-14 | 14.350 | 14.540 | 14.100 | 14.250 | 13.001 | 1,508,400 |
← NewerPage 21 of 21 · 1,218 trading days
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.