Chongqing Gangjiu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	4.100	4.100	3.930	4.040	4.040	14,559,000
2024-01-22	4.340	4.350	4.070	4.100	4.100	10,452,770
2024-01-19	4.390	4.420	4.320	4.340	4.340	8,053,134
2024-01-18	4.470	4.470	4.240	4.370	4.370	14,313,000
2024-01-17	4.550	4.610	4.490	4.500	4.500	6,949,750
2024-01-16	4.610	4.620	4.490	4.560	4.560	8,068,050
2024-01-15	4.570	4.650	4.550	4.600	4.600	6,665,900
2024-01-12	4.530	4.640	4.510	4.570	4.570	6,224,700
2024-01-11	4.500	4.540	4.460	4.540	4.540	5,391,650
2024-01-10	4.520	4.530	4.470	4.500	4.500	3,979,400
2024-01-09	4.490	4.550	4.450	4.510	4.510	5,612,050
2024-01-08	4.550	4.590	4.470	4.480	4.480	5,060,050
2024-01-05	4.610	4.630	4.550	4.570	4.570	7,445,400
2024-01-04	4.560	4.650	4.550	4.640	4.640	6,998,650
2024-01-03	4.540	4.590	4.530	4.560	4.560	5,502,350
2024-01-02	4.440	4.560	4.410	4.530	4.530	7,124,058
2023-12-29	4.410	4.460	4.370	4.450	4.450	5,666,557
2023-12-28	4.420	4.450	4.370	4.410	4.410	6,124,800
2023-12-27	4.370	4.420	4.350	4.410	4.410	4,282,050
2023-12-26	4.410	4.450	4.360	4.370	4.370	4,975,200
2023-12-25	4.460	4.480	4.370	4.430	4.430	6,490,750
2023-12-22	4.540	4.610	4.380	4.500	4.500	9,923,080
2023-12-21	4.490	4.550	4.420	4.530	4.530	7,761,850
2023-12-20	4.520	4.550	4.470	4.480	4.480	6,475,650
2023-12-19	4.590	4.610	4.460	4.510	4.510	6,832,392
2023-12-18	4.540	4.590	4.510	4.540	4.540	6,214,102
2023-12-15	4.610	4.610	4.520	4.540	4.540	5,662,900
2023-12-14	4.560	4.630	4.540	4.590	4.590	7,149,001
2023-12-13	4.560	4.650	4.560	4.560	4.560	9,048,914
2023-12-12	4.530	4.610	4.490	4.570	4.570	5,926,292
2023-12-11	4.480	4.530	4.400	4.510	4.510	6,972,130
2023-12-08	4.530	4.540	4.460	4.480	4.480	8,589,500
2023-12-07	4.520	4.530	4.470	4.520	4.520	5,392,800
2023-12-06	4.490	4.540	4.470	4.520	4.520	5,885,900
2023-12-05	4.570	4.610	4.490	4.520	4.520	8,275,650
2023-12-04	4.490	4.600	4.460	4.580	4.580	10,815,052
2023-12-01	4.440	4.520	4.410	4.450	4.450	6,219,800
2023-11-30	4.410	4.460	4.390	4.440	4.440	5,129,850
2023-11-29	4.420	4.460	4.390	4.400	4.400	7,121,391
2023-11-28	4.350	4.420	4.330	4.420	4.420	7,544,027
2023-11-27	4.390	4.390	4.340	4.370	4.370	6,439,400
2023-11-24	4.300	4.390	4.290	4.370	4.370	11,976,225
2023-11-23	4.220	4.290	4.220	4.280	4.280	5,001,300
2023-11-22	4.210	4.270	4.210	4.240	4.240	4,328,611
2023-11-21	4.230	4.270	4.220	4.220	4.220	5,203,811
2023-11-20	4.260	4.260	4.200	4.240	4.240	4,378,709
2023-11-17	4.230	4.270	4.210	4.250	4.250	4,648,800
2023-11-16	4.220	4.250	4.200	4.230	4.230	4,030,850
2023-11-15	4.250	4.260	4.200	4.240	4.240	4,642,900
2023-11-14	4.220	4.260	4.200	4.230	4.230	3,755,500
2023-11-13	4.180	4.250	4.180	4.230	4.230	6,492,281
2023-11-10	4.170	4.200	4.110	4.190	4.190	6,187,370
2023-11-09	4.150	4.190	4.140	4.150	4.150	3,501,342
2023-11-08	4.180	4.210	4.150	4.150	4.150	4,391,480
2023-11-07	4.170	4.210	4.140	4.200	4.200	4,624,890
2023-11-06	4.170	4.170	4.130	4.170	4.170	5,447,402
2023-11-03	4.190	4.190	4.140	4.150	4.150	5,020,100
2023-11-02	4.170	4.200	4.150	4.170	4.170	4,795,792
2023-11-01	4.180	4.210	4.160	4.190	4.190	2,671,950
2023-10-31	4.160	4.200	4.150	4.200	4.200	4,291,750

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.