Sichuan Qiaoyuan Gas Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	21.090	21.200	20.270	20.630	20.306	3,156,413
2022-10-31	20.890	21.600	20.220	20.800	20.473	3,396,700
2022-10-28	21.540	21.850	20.700	20.780	20.453	3,398,084
2022-10-27	20.520	21.830	20.520	21.670	21.329	5,012,634
2022-10-26	20.200	20.780	20.090	20.770	20.443	2,767,617
2022-10-25	19.610	20.800	19.300	20.530	20.207	3,199,988
2022-10-24	20.300	21.170	19.800	20.060	19.744	3,327,733
2022-10-21	20.500	20.600	19.750	19.800	19.489	2,088,179
2022-10-20	20.390	20.600	19.760	20.250	19.932	2,860,705
2022-10-19	20.390	20.560	19.840	19.900	19.587	3,486,357
2022-10-18	18.600	22.020	18.600	20.450	20.128	8,161,129
2022-10-17	17.900	18.750	17.850	18.610	18.317	2,098,531
2022-10-14	17.850	18.140	17.720	18.030	17.746	1,293,538
2022-10-13	17.650	17.890	17.450	17.690	17.412	1,268,879
2022-10-12	17.430	17.670	17.050	17.670	17.392	1,281,694
2022-10-11	17.180	17.400	17.100	17.370	17.097	821,336
2022-10-10	17.200	17.480	17.010	17.170	16.900	965,800
2022-09-30	17.750	17.950	17.150	17.160	16.890	1,482,007
2022-09-29	18.500	18.650	17.720	17.850	17.569	2,014,738
2022-09-28	18.400	18.920	18.110	18.300	18.012	2,169,523
2022-09-27	18.780	18.840	18.010	18.500	18.209	2,336,155
2022-09-26	19.870	20.000	18.520	18.680	18.386	4,631,907
2022-09-23	20.400	21.090	20.160	20.270	19.951	4,455,230
2022-09-22	20.100	21.490	20.100	20.680	20.355	6,765,496
2022-09-21	19.900	20.040	19.430	19.790	19.479	2,945,853
2022-09-20	20.000	20.200	19.710	20.080	19.764	3,691,479
2022-09-19	19.270	20.380	18.850	20.300	19.981	5,909,583
2022-09-16	18.750	19.950	18.520	19.360	19.056	3,824,508
2022-09-15	19.240	19.400	18.550	18.880	18.583	1,691,307
2022-09-14	18.750	19.560	18.680	19.240	18.937	1,591,974
2022-09-13	18.990	19.120	18.930	19.070	18.770	825,384
2022-09-09	19.140	19.170	18.740	18.940	18.642	1,394,031
2022-09-08	19.090	19.450	18.970	19.120	18.819	1,664,368
2022-09-07	19.300	19.300	18.900	19.160	18.859	1,717,209
2022-09-06	19.330	19.580	19.200	19.360	19.056	1,610,105
2022-09-05	19.310	19.820	19.090	19.450	19.144	2,179,529
2022-09-02	19.720	20.050	19.300	19.650	19.341	2,936,658
2022-09-01	19.300	19.940	19.140	19.190	18.888	2,615,080
2022-08-31	19.890	20.300	19.130	19.170	18.868	4,116,860
2022-08-30	20.630	21.610	20.150	20.200	19.882	6,583,315
2022-08-29	19.190	19.590	18.780	19.480	19.174	1,767,638
2022-08-26	18.880	19.590	18.820	19.220	18.918	2,285,628
2022-08-25	19.110	19.220	18.520	18.800	18.504	2,055,232
2022-08-24	19.880	19.880	18.990	19.340	19.036	2,497,374
2022-08-23	19.700	19.860	19.600	19.750	19.439	1,089,052
2022-08-22	19.820	19.940	19.430	19.790	19.479	1,462,697
2022-08-19	20.350	20.530	19.810	19.870	19.557	2,160,999
2022-08-18	20.400	20.720	20.380	20.450	20.128	1,130,457
2022-08-17	20.800	20.970	20.340	20.490	20.168	1,764,064
2022-08-16	21.240	21.270	20.970	21.010	20.680	1,172,839
2022-08-15	21.050	21.240	20.760	21.110	20.778	1,190,152
2022-08-12	21.450	21.570	20.910	20.970	20.640	2,081,855
2022-08-11	21.620	21.870	21.420	21.460	21.122	1,686,912
2022-08-10	21.680	22.080	21.540	21.550	21.211	1,600,220
2022-08-09	21.530	22.300	21.530	21.720	21.378	2,404,018
2022-08-08	21.360	22.060	20.900	21.910	21.565	4,716,098
2022-08-05	20.140	20.990	20.140	20.890	20.561	2,699,674
2022-08-04	19.800	20.600	19.800	20.360	20.040	2,715,725
2022-08-03	20.070	20.630	19.670	19.740	19.430	2,759,100
2022-08-02	21.600	21.790	19.820	19.940	19.626	4,694,998

← NewerPage 17 of 18 · 1,055 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.