Sichuan Qiaoyuan Gas Co.Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	28.000	28.280	27.580	27.800	27.511	128,000
2024-07-22	27.920	28.350	27.630	28.280	27.986	260,900
2024-07-19	27.360	28.280	27.200	28.110	27.817	319,707
2024-07-18	26.860	27.790	26.570	27.570	27.283	444,899
2024-07-17	26.960	27.180	26.810	27.010	26.729	95,600
2024-07-16	27.280	27.280	26.900	27.070	26.788	163,500
2024-07-15	27.090	27.460	26.930	27.280	26.996	169,900
2024-07-12	27.340	27.340	26.800	27.290	27.006	259,200
2024-07-11	27.000	27.410	26.600	27.150	26.867	253,284
2024-07-10	26.500	27.010	26.290	26.850	26.571	500,505
2024-07-09	26.870	27.390	26.420	26.830	26.551	378,313
2024-07-08	27.250	27.450	26.510	26.660	26.382	272,692
2024-07-05	26.520	27.940	26.070	27.220	26.937	549,072
2024-07-04	26.700	26.750	26.070	26.490	26.214	269,400
2024-07-03	26.930	26.960	26.530	26.650	26.373	234,500
2024-07-02	27.130	27.640	26.680	26.930	26.650	403,943
2024-07-01	30.450	30.780	27.100	27.520	27.234	774,300
2024-06-28	27.580	28.610	27.560	28.610	28.312	850,300
2024-06-27	27.510	28.400	27.190	27.440	27.154	756,800
2024-06-26	28.000	28.000	27.350	27.750	27.461	259,400
2024-06-25	27.700	28.100	27.340	27.650	27.313	441,950
2024-06-24	28.190	28.190	27.280	27.600	27.263	461,050
2024-06-21	28.130	28.470	27.500	28.160	27.816	752,800
2024-06-20	29.240	29.240	27.760	28.190	27.846	420,950
2024-06-19	29.810	29.870	28.860	28.980	28.626	446,984
2024-06-18	29.980	29.980	29.510	29.620	29.259	296,318
2024-06-17	29.880	30.170	29.450	29.780	29.417	402,400
2024-06-14	30.840	30.870	29.740	30.210	29.841	701,600
2024-06-13	30.540	30.730	30.110	30.400	30.029	427,042
2024-06-12	29.920	30.450	29.500	30.360	29.990	407,533
2024-06-11	29.900	29.980	29.010	29.900	29.535	472,088
2024-06-07	29.520	29.840	29.300	29.810	29.446	317,800
2024-06-06	29.500	30.290	29.000	29.510	29.150	595,900
2024-06-05	30.100	30.440	29.910	30.100	29.733	280,268
2024-06-04	29.880	30.210	29.610	30.160	29.792	469,300
2024-06-03	30.000	30.450	29.810	30.210	29.841	521,084
2024-05-31	30.930	31.160	30.000	30.390	30.019	605,500
2024-05-30	30.920	31.290	30.770	30.930	30.553	324,700
2024-05-29	30.710	31.290	30.600	30.920	30.543	314,488
2024-05-28	30.970	31.050	30.610	30.780	30.405	302,284
2024-05-27	30.540	31.010	30.090	31.000	30.622	379,884
2024-05-24	30.770	30.770	30.270	30.660	30.286	424,700
2024-05-23	30.600	30.930	30.440	30.550	30.177	434,900
2024-05-22	31.180	31.230	30.490	30.880	30.503	704,300
2024-05-21	30.800	31.200	30.120	31.170	30.790	756,684
2024-05-20	31.000	31.330	30.380	30.720	30.345	955,460
2024-05-17	31.010	31.120	30.050	31.120	30.740	1,053,860
2024-05-16	31.330	31.900	30.900	31.130	30.750	613,939
2024-05-15	31.500	31.880	31.010	31.510	31.126	520,484
2024-05-14	30.860	31.550	30.860	31.490	31.106	665,602
2024-05-13	31.400	31.600	30.740	31.000	30.622	980,884
2024-05-10	33.000	33.100	31.920	31.970	31.580	1,119,082
2024-05-09	32.960	33.380	32.510	32.990	32.588	1,292,379
2024-05-08	32.830	33.770	32.580	32.950	32.548	1,234,900
2024-05-07	33.420	33.600	32.300	33.140	32.736	2,021,200
2024-05-06	30.360	32.990	30.350	32.800	32.400	1,942,584
2024-04-30	30.100	30.700	29.910	30.100	29.733	1,181,590
2024-04-29	30.240	30.530	29.850	30.230	29.861	2,095,630
2024-04-26	32.000	32.230	29.110	31.000	30.622	4,108,913
2024-04-25	30.480	32.460	30.300	32.300	31.906	2,569,991

← NewerPage 10 of 18 · 1,054 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-24	0.4560 CNY
2025-06-09	0.0800 CNY
2024-06-26	0.0500 CNY
2023-06-14	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.