Chongqing Gangjiu Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.540 | 3.600 | 3.520 | 3.570 | 3.570 | 1,984,849 |
| 2024-07-24 | 3.590 | 3.590 | 3.520 | 3.540 | 3.540 | 2,673,788 |
| 2024-07-23 | 3.560 | 3.630 | 3.560 | 3.560 | 3.560 | 3,092,792 |
| 2024-07-22 | 3.550 | 3.580 | 3.530 | 3.570 | 3.570 | 2,146,849 |
| 2024-07-19 | 3.560 | 3.580 | 3.530 | 3.570 | 3.570 | 2,371,944 |
| 2024-07-18 | 3.550 | 3.590 | 3.510 | 3.590 | 3.590 | 2,499,950 |
| 2024-07-17 | 3.570 | 3.580 | 3.530 | 3.550 | 3.550 | 1,904,500 |
| 2024-07-16 | 3.590 | 3.610 | 3.560 | 3.580 | 3.580 | 2,040,300 |
| 2024-07-15 | 3.640 | 3.650 | 3.580 | 3.590 | 3.590 | 2,164,400 |
| 2024-07-12 | 3.620 | 3.680 | 3.620 | 3.640 | 3.640 | 2,232,600 |
| 2024-07-11 | 3.610 | 3.650 | 3.600 | 3.640 | 3.640 | 4,756,130 |
| 2024-07-10 | 3.610 | 3.650 | 3.560 | 3.570 | 3.570 | 2,842,800 |
| 2024-07-09 | 3.550 | 3.630 | 3.480 | 3.620 | 3.620 | 5,488,600 |
| 2024-07-08 | 3.650 | 3.650 | 3.560 | 3.560 | 3.560 | 3,057,100 |
| 2024-07-05 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 0 |
| 2024-07-04 | 3.730 | 3.730 | 3.620 | 3.630 | 3.630 | 3,497,700 |
| 2024-07-03 | 3.710 | 3.750 | 3.700 | 3.710 | 3.710 | 1,894,150 |
| 2024-07-02 | 3.680 | 3.740 | 3.670 | 3.730 | 3.730 | 2,909,300 |
| 2024-07-01 | 3.610 | 3.680 | 3.610 | 3.670 | 3.670 | 2,106,850 |
| 2024-06-28 | 3.600 | 3.660 | 3.580 | 3.630 | 3.630 | 2,865,450 |
| 2024-06-27 | 3.640 | 3.660 | 3.610 | 3.610 | 3.610 | 2,125,150 |
| 2024-06-26 | 3.610 | 3.670 | 3.580 | 3.660 | 3.660 | 2,694,800 |
| 2024-06-25 | 3.590 | 3.660 | 3.580 | 3.620 | 3.620 | 3,393,700 |
| 2024-06-24 | 3.680 | 3.700 | 3.570 | 3.590 | 3.590 | 4,107,600 |
| 2024-06-21 | 3.670 | 3.720 | 3.650 | 3.700 | 3.700 | 2,205,300 |
| 2024-06-20 | 3.740 | 3.760 | 3.670 | 3.670 | 3.670 | 3,153,800 |
| 2024-06-19 | 3.760 | 3.780 | 3.750 | 3.770 | 3.770 | 1,818,100 |
| 2024-06-18 | 3.750 | 3.780 | 3.730 | 3.770 | 3.770 | 2,512,250 |
| 2024-06-17 | 3.770 | 3.790 | 3.730 | 3.740 | 3.740 | 1,755,196 |
| 2024-06-14 | 3.700 | 3.790 | 3.700 | 3.770 | 3.770 | 2,682,900 |
| 2024-06-13 | 3.750 | 3.760 | 3.710 | 3.730 | 3.730 | 2,632,300 |
| 2024-06-12 | 3.740 | 3.780 | 3.720 | 3.760 | 3.760 | 2,703,210 |
| 2024-06-11 | 3.800 | 3.840 | 3.710 | 3.740 | 3.740 | 5,432,742 |
| 2024-06-07 | 3.680 | 3.840 | 3.680 | 3.840 | 3.840 | 6,606,722 |
| 2024-06-06 | 3.790 | 3.800 | 3.640 | 3.660 | 3.660 | 6,685,600 |
| 2024-06-05 | 3.810 | 3.830 | 3.770 | 3.770 | 3.770 | 3,909,400 |
| 2024-06-04 | 3.820 | 3.850 | 3.800 | 3.830 | 3.830 | 4,644,081 |
| 2024-06-03 | 3.950 | 3.950 | 3.820 | 3.840 | 3.840 | 6,602,631 |
| 2024-05-31 | 3.910 | 3.960 | 3.910 | 3.950 | 3.950 | 2,835,780 |
| 2024-05-30 | 3.940 | 3.950 | 3.910 | 3.920 | 3.920 | 3,639,000 |
| 2024-05-29 | 3.940 | 3.970 | 3.920 | 3.940 | 3.940 | 5,056,650 |
| 2024-05-28 | 4.040 | 4.040 | 3.970 | 3.970 | 3.970 | 5,541,800 |
| 2024-05-27 | 4.030 | 4.050 | 4.000 | 4.040 | 4.040 | 4,985,100 |
| 2024-05-24 | 4.020 | 4.050 | 4.000 | 4.020 | 4.020 | 4,802,850 |
| 2024-05-23 | 4.080 | 4.120 | 4.010 | 4.030 | 4.030 | 8,560,100 |
| 2024-05-22 | 4.080 | 4.100 | 4.070 | 4.080 | 4.080 | 3,941,200 |
| 2024-05-21 | 4.100 | 4.130 | 4.070 | 4.090 | 4.090 | 5,911,400 |
| 2024-05-20 | 4.070 | 4.150 | 4.060 | 4.130 | 4.130 | 10,832,081 |
| 2024-05-17 | 4.050 | 4.080 | 4.040 | 4.080 | 4.080 | 5,540,200 |
| 2024-05-16 | 4.050 | 4.090 | 4.050 | 4.070 | 4.070 | 6,468,840 |
| 2024-05-15 | 4.090 | 4.090 | 4.050 | 4.060 | 4.060 | 6,717,250 |
| 2024-05-14 | 4.100 | 4.110 | 4.070 | 4.100 | 4.100 | 7,293,000 |
| 2024-05-13 | 4.080 | 4.120 | 4.040 | 4.090 | 4.090 | 7,959,215 |
| 2024-05-10 | 4.160 | 4.160 | 4.080 | 4.110 | 4.110 | 7,506,200 |
| 2024-05-09 | 4.060 | 4.180 | 4.050 | 4.130 | 4.130 | 12,471,650 |
| 2024-05-08 | 4.080 | 4.100 | 4.040 | 4.060 | 4.060 | 8,823,700 |
| 2024-05-07 | 4.090 | 4.100 | 4.050 | 4.080 | 4.080 | 8,485,290 |
| 2024-05-06 | 4.060 | 4.110 | 4.020 | 4.100 | 4.100 | 14,354,865 |
| 2024-04-30 | 4.180 | 4.190 | 4.020 | 4.040 | 4.040 | 27,426,200 |
| 2024-04-29 | 4.160 | 4.240 | 4.150 | 4.220 | 4.220 | 12,360,927 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-07 | 0.0400 CNY |
| 2022-06-16 | 0.0200 CNY |
| 2021-07-23 | 0.0250 CNY |
| 2020-07-08 | 0.0500 CNY |
| 2019-06-18 | 0.0600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.