Sichuan Qiaoyuan Gas Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	28.290	28.500	27.880	28.480	28.133	268,999
2024-01-18	28.120	28.390	27.610	28.280	27.935	516,445
2024-01-17	28.400	28.930	28.300	28.390	28.044	583,017
2024-01-16	28.530	28.660	28.200	28.400	28.054	563,345
2024-01-15	29.200	29.200	29.200	29.200	28.844	0
2024-01-12	29.050	29.270	28.500	29.200	28.844	405,296
2024-01-11	28.560	29.260	28.320	29.050	28.696	352,964
2024-01-10	28.300	28.830	28.300	28.520	28.172	282,627
2024-01-09	28.740	28.890	28.300	28.570	28.221	363,400
2024-01-08	29.290	29.290	28.510	28.690	28.340	526,800
2024-01-05	29.040	29.120	28.790	29.040	28.686	633,400
2024-01-04	29.570	29.650	28.780	29.070	28.715	565,407
2024-01-03	29.440	29.800	29.320	29.500	29.140	769,010
2024-01-02	29.060	29.660	29.060	29.380	29.022	777,184
2023-12-29	28.520	29.180	28.520	29.060	28.706	797,100
2023-12-28	28.270	28.730	28.270	28.510	28.162	421,039
2023-12-27	28.250	28.570	28.150	28.460	28.113	548,439
2023-12-26	28.660	28.660	28.140	28.460	28.113	384,188
2023-12-25	28.210	28.660	28.210	28.660	28.310	574,800
2023-12-22	28.670	28.670	27.900	28.330	27.984	843,301
2023-12-21	27.140	28.180	27.130	28.060	27.718	917,984
2023-12-20	27.900	27.900	26.300	27.160	26.829	555,210
2023-12-19	27.200	27.350	26.960	27.220	26.888	280,200
2023-12-18	27.660	27.780	26.920	27.040	26.710	596,100
2023-12-15	28.090	28.090	27.580	27.790	27.451	486,200
2023-12-14	28.260	28.310	27.750	27.940	27.599	351,320
2023-12-13	28.270	28.500	27.980	28.100	27.757	733,120
2023-12-12	28.440	28.690	27.960	28.110	27.767	615,200
2023-12-11	27.690	28.460	27.320	28.400	28.054	1,239,289
2023-12-08	27.370	28.010	27.230	27.780	27.441	1,497,600
2023-12-07	27.390	27.580	27.110	27.380	27.046	404,068
2023-12-06	27.270	27.680	27.010	27.330	26.997	435,600
2023-12-05	27.670	27.790	27.400	27.410	27.076	333,900
2023-12-04	28.010	28.090	27.210	27.680	27.342	767,500
2023-12-01	27.860	28.200	27.490	28.000	27.658	703,439
2023-11-30	27.950	27.950	27.590	27.910	27.570	264,600
2023-11-29	27.770	28.140	27.770	27.800	27.461	389,576
2023-11-28	28.030	28.070	27.650	27.870	27.530	475,214
2023-11-27	28.500	28.500	27.700	27.940	27.599	873,262
2023-11-24	27.860	28.380	27.650	28.380	28.034	2,134,100
2023-11-23	28.040	28.110	27.440	27.740	27.402	699,100
2023-11-22	27.550	28.390	27.550	27.840	27.500	1,435,000
2023-11-21	28.030	28.280	27.740	27.940	27.599	1,039,400
2023-11-20	28.010	28.580	27.690	27.980	27.639	992,084
2023-11-17	27.760	28.070	27.440	27.910	27.570	649,484
2023-11-16	27.190	27.880	27.190	27.570	27.234	647,900
2023-11-15	28.000	28.140	27.100	27.510	27.174	776,500
2023-11-14	27.990	28.200	27.880	27.940	27.599	659,600
2023-11-13	28.000	28.270	27.800	28.000	27.658	481,800
2023-11-10	27.990	28.180	27.630	27.930	27.589	711,300
2023-11-09	27.600	28.190	27.600	27.790	27.451	1,196,975
2023-11-08	28.000	28.000	27.420	27.550	27.214	752,484
2023-11-07	27.800	27.950	27.400	27.810	27.471	863,300
2023-11-06	27.100	27.700	26.900	27.590	27.253	1,029,284
2023-11-03	26.790	27.130	26.240	27.080	26.750	938,484
2023-11-02	26.390	27.400	26.360	26.700	26.374	906,684
2023-11-01	26.150	26.480	26.150	26.400	26.078	412,643
2023-10-31	26.600	26.780	26.080	26.390	26.068	611,685
2023-10-30	26.420	26.860	25.900	26.470	26.147	513,086
2023-10-27	26.150	26.680	26.150	26.400	26.078	671,072

← NewerPage 12 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.