Chongqing Gangjiu Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.220 | 4.230 | 4.140 | 4.210 | 4.210 | 15,119,180 |
| 2024-04-25 | 4.340 | 4.340 | 4.180 | 4.240 | 4.240 | 21,231,486 |
| 2024-04-24 | 4.510 | 4.550 | 4.330 | 4.370 | 4.370 | 31,959,000 |
| 2024-04-23 | 4.390 | 4.700 | 4.390 | 4.470 | 4.470 | 30,929,287 |
| 2024-04-22 | 4.420 | 4.480 | 4.330 | 4.390 | 4.390 | 14,830,670 |
| 2024-04-19 | 4.330 | 4.550 | 4.310 | 4.400 | 4.400 | 14,182,380 |
| 2024-04-18 | 4.290 | 4.390 | 4.240 | 4.390 | 4.390 | 14,009,702 |
| 2024-04-17 | 4.050 | 4.320 | 4.050 | 4.300 | 4.300 | 13,373,915 |
| 2024-04-16 | 4.240 | 4.260 | 4.010 | 4.040 | 4.040 | 15,991,900 |
| 2024-04-15 | 4.330 | 4.340 | 4.160 | 4.270 | 4.270 | 11,760,755 |
| 2024-04-12 | 4.330 | 4.380 | 4.310 | 4.330 | 4.330 | 4,904,750 |
| 2024-04-11 | 4.270 | 4.380 | 4.270 | 4.350 | 4.350 | 8,175,750 |
| 2024-04-10 | 4.370 | 4.390 | 4.260 | 4.300 | 4.300 | 6,950,265 |
| 2024-04-09 | 4.320 | 4.370 | 4.290 | 4.360 | 4.360 | 6,609,550 |
| 2024-04-08 | 4.300 | 4.400 | 4.300 | 4.320 | 4.320 | 8,541,700 |
| 2024-04-03 | 4.330 | 4.370 | 4.300 | 4.350 | 4.350 | 8,478,702 |
| 2024-04-02 | 4.270 | 4.360 | 4.250 | 4.320 | 4.320 | 9,222,351 |
| 2024-04-01 | 4.230 | 4.270 | 4.220 | 4.260 | 4.260 | 7,296,598 |
| 2024-03-29 | 4.140 | 4.230 | 4.140 | 4.230 | 4.230 | 6,603,034 |
| 2024-03-28 | 4.170 | 4.230 | 4.120 | 4.180 | 4.180 | 13,574,384 |
| 2024-03-27 | 4.240 | 4.250 | 4.170 | 4.190 | 4.190 | 6,777,650 |
| 2024-03-26 | 4.220 | 4.240 | 4.150 | 4.230 | 4.230 | 6,444,199 |
| 2024-03-25 | 4.200 | 4.270 | 4.180 | 4.200 | 4.200 | 6,388,815 |
| 2024-03-22 | 4.250 | 4.270 | 4.180 | 4.210 | 4.210 | 7,065,200 |
| 2024-03-21 | 4.250 | 4.290 | 4.210 | 4.250 | 4.250 | 6,574,690 |
| 2024-03-20 | 4.170 | 4.260 | 4.170 | 4.240 | 4.240 | 5,916,600 |
| 2024-03-19 | 4.180 | 4.190 | 4.150 | 4.180 | 4.180 | 6,049,196 |
| 2024-03-18 | 4.160 | 4.200 | 4.150 | 4.170 | 4.170 | 9,201,000 |
| 2024-03-15 | 4.060 | 4.190 | 4.060 | 4.170 | 4.170 | 8,961,895 |
| 2024-03-14 | 4.030 | 4.090 | 4.020 | 4.090 | 4.090 | 6,499,300 |
| 2024-03-13 | 4.050 | 4.060 | 4.000 | 4.030 | 4.030 | 5,700,100 |
| 2024-03-12 | 4.020 | 4.040 | 3.980 | 4.030 | 4.030 | 5,552,960 |
| 2024-03-11 | 3.990 | 4.030 | 3.970 | 4.030 | 4.030 | 5,440,650 |
| 2024-03-08 | 3.950 | 4.010 | 3.930 | 4.000 | 4.000 | 6,681,950 |
| 2024-03-07 | 3.950 | 3.990 | 3.930 | 3.930 | 3.930 | 5,221,000 |
| 2024-03-06 | 3.920 | 3.960 | 3.910 | 3.960 | 3.960 | 5,231,200 |
| 2024-03-05 | 4.010 | 4.010 | 3.910 | 3.940 | 3.940 | 7,078,164 |
| 2024-03-04 | 4.040 | 4.040 | 3.970 | 4.020 | 4.020 | 5,293,300 |
| 2024-03-01 | 4.050 | 4.070 | 4.000 | 4.050 | 4.050 | 5,761,445 |
| 2024-02-29 | 3.960 | 4.050 | 3.950 | 4.040 | 4.040 | 9,410,000 |
| 2024-02-28 | 4.150 | 4.170 | 3.970 | 3.980 | 3.980 | 13,302,131 |
| 2024-02-27 | 3.990 | 4.140 | 3.970 | 4.140 | 4.140 | 9,862,351 |
| 2024-02-26 | 3.970 | 4.050 | 3.960 | 4.000 | 4.000 | 9,179,397 |
| 2024-02-23 | 3.940 | 4.000 | 3.900 | 3.980 | 3.980 | 8,730,442 |
| 2024-02-22 | 3.910 | 3.970 | 3.860 | 3.940 | 3.940 | 8,282,878 |
| 2024-02-21 | 3.890 | 3.980 | 3.850 | 3.930 | 3.930 | 10,265,650 |
| 2024-02-20 | 3.870 | 3.910 | 3.840 | 3.890 | 3.890 | 8,689,441 |
| 2024-02-19 | 3.730 | 3.930 | 3.730 | 3.900 | 3.900 | 17,726,743 |
| 2024-02-08 | 3.500 | 3.720 | 3.480 | 3.710 | 3.710 | 21,939,116 |
| 2024-02-07 | 3.570 | 3.630 | 3.440 | 3.530 | 3.530 | 24,117,505 |
| 2024-02-06 | 3.390 | 3.690 | 3.320 | 3.610 | 3.610 | 24,522,930 |
| 2024-02-05 | 3.900 | 3.920 | 3.530 | 3.570 | 3.570 | 27,147,618 |
| 2024-02-02 | 4.100 | 4.180 | 3.820 | 3.920 | 3.920 | 22,581,780 |
| 2024-02-01 | 4.140 | 4.220 | 4.050 | 4.120 | 4.120 | 15,927,404 |
| 2024-01-31 | 4.350 | 4.440 | 4.180 | 4.190 | 4.190 | 23,787,900 |
| 2024-01-30 | 4.370 | 4.420 | 4.270 | 4.300 | 4.300 | 9,753,750 |
| 2024-01-29 | 4.490 | 4.510 | 4.370 | 4.390 | 4.390 | 10,427,252 |
| 2024-01-26 | 4.290 | 4.470 | 4.280 | 4.430 | 4.430 | 11,468,408 |
| 2024-01-25 | 4.140 | 4.310 | 4.140 | 4.310 | 4.310 | 10,573,915 |
| 2024-01-24 | 4.050 | 4.170 | 3.990 | 4.170 | 4.170 | 12,299,800 |
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.