Sichuan Qiaoyuan Gas Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	31.400	32.650	31.100	31.930	31.598	1,445,300
2024-10-23	31.770	32.280	31.260	31.550	31.222	877,045
2024-10-22	31.400	31.880	31.000	31.770	31.439	732,709
2024-10-21	31.980	32.230	31.200	31.430	31.103	1,166,674
2024-10-18	30.500	31.980	30.300	31.920	31.588	1,579,599
2024-10-17	31.810	32.190	29.900	30.750	30.430	1,691,776
2024-10-16	30.100	32.790	30.100	31.960	31.627	1,417,684
2024-10-15	32.860	33.060	31.500	31.720	31.390	867,438
2024-10-14	33.000	33.000	32.020	32.870	32.528	779,035
2024-10-11	33.650	34.030	32.480	32.850	32.508	517,746
2024-10-10	35.030	35.880	33.610	33.650	33.300	1,365,500
2024-10-09	35.390	37.200	34.280	35.030	34.665	2,144,020
2024-10-08	40.000	40.000	33.890	37.250	36.862	3,564,742
2024-09-30	30.270	34.000	29.430	33.680	33.329	2,924,206
2024-09-27	28.860	30.270	28.700	29.970	29.658	1,687,857
2024-09-26	28.950	29.000	28.570	28.870	28.569	591,854
2024-09-25	28.870	29.420	28.710	28.970	28.668	661,054
2024-09-24	28.780	29.060	28.320	28.910	28.609	806,400
2024-09-23	28.820	29.070	28.410	28.770	28.471	301,700
2024-09-20	28.700	28.870	28.390	28.790	28.490	126,600
2024-09-19	28.680	29.050	28.220	28.750	28.451	391,002
2024-09-18	28.140	28.920	28.050	28.600	28.302	161,303
2024-09-13	28.710	28.740	28.010	28.670	28.372	427,989
2024-09-12	28.780	28.970	28.150	28.700	28.401	373,200
2024-09-11	28.110	28.830	27.800	28.800	28.500	518,854
2024-09-10	27.950	28.450	27.500	28.450	28.154	438,451
2024-09-09	27.500	28.160	27.500	27.820	27.530	94,939
2024-09-06	28.080	28.190	27.420	27.900	27.610	222,739
2024-09-05	27.900	28.100	27.480	27.880	27.590	83,500
2024-09-04	27.790	27.880	27.410	27.680	27.392	79,000
2024-09-03	27.670	27.860	27.500	27.800	27.511	76,400
2024-09-02	27.510	28.140	27.510	27.660	27.372	202,700
2024-08-30	27.670	28.440	27.540	28.170	27.877	473,300
2024-08-29	26.990	28.260	26.980	27.760	27.471	566,000
2024-08-28	26.000	26.920	26.000	26.710	26.432	331,222
2024-08-27	26.810	26.960	26.540	26.620	26.343	152,600
2024-08-26	26.990	27.140	26.650	26.820	26.541	137,600
2024-08-23	26.980	27.260	26.800	27.020	26.739	167,000
2024-08-22	27.170	27.380	27.020	27.190	26.907	160,700
2024-08-21	26.970	27.380	26.970	27.180	26.897	116,200
2024-08-20	27.880	27.880	25.540	27.220	26.937	124,400
2024-08-19	27.300	27.560	27.160	27.310	27.026	160,600
2024-08-16	27.250	27.510	26.930	27.340	27.055	227,400
2024-08-15	27.170	27.430	26.990	27.130	26.848	192,800
2024-08-14	27.580	27.580	26.920	27.170	26.887	376,500
2024-08-13	27.220	27.230	26.820	27.210	26.927	376,300
2024-08-12	27.180	27.350	27.020	27.050	26.768	96,800
2024-08-09	27.730	27.890	27.040	27.390	27.105	247,100
2024-08-08	28.000	28.080	27.620	27.740	27.451	272,100
2024-08-07	28.500	28.500	27.500	28.040	27.748	200,400
2024-08-06	28.000	28.440	27.680	28.080	27.788	146,600
2024-08-05	28.580	28.780	27.990	27.990	27.699	281,200
2024-08-02	28.370	28.790	28.110	28.610	28.312	148,226
2024-08-01	28.500	29.000	28.330	28.650	28.352	200,826
2024-07-31	28.050	28.530	27.780	28.500	28.203	283,600
2024-07-30	29.020	29.180	27.180	28.100	27.808	339,300
2024-07-29	28.280	28.370	27.980	28.320	28.025	133,339
2024-07-26	27.730	28.410	27.730	28.250	27.956	156,200
2024-07-25	27.510	28.260	27.080	27.950	27.659	202,700
2024-07-24	27.640	27.960	27.320	27.560	27.273	203,600

← NewerPage 9 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.