Chongqing Gangjiu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	4.210	4.230	4.140	4.160	4.160	7,186,227
2023-10-27	4.260	4.260	4.200	4.220	4.220	8,134,103
2023-10-26	4.190	4.260	4.170	4.260	4.260	4,849,465
2023-10-25	4.120	4.220	4.120	4.200	4.200	6,430,434
2023-10-24	4.050	4.120	4.040	4.110	4.110	5,256,278
2023-10-23	4.110	4.130	4.040	4.060	4.060	5,513,125
2023-10-20	4.120	4.170	4.100	4.120	4.120	5,015,000
2023-10-19	4.150	4.180	4.120	4.140	4.140	6,742,400
2023-10-18	4.280	4.290	4.170	4.180	4.180	6,884,250
2023-10-17	4.290	4.320	4.260	4.290	4.290	5,762,250
2023-10-16	4.270	4.340	4.200	4.310	4.310	7,116,050
2023-10-13	4.320	4.330	4.240	4.250	4.250	6,377,350
2023-10-12	4.260	4.370	4.260	4.330	4.330	8,319,104
2023-10-11	4.270	4.290	4.240	4.250	4.250	4,664,850
2023-10-10	4.320	4.350	4.270	4.280	4.280	4,634,195
2023-10-09	4.400	4.410	4.310	4.330	4.330	8,185,095
2023-09-28	4.400	4.420	4.360	4.400	4.400	4,218,950
2023-09-27	4.410	4.430	4.390	4.400	4.400	4,047,804
2023-09-26	4.400	4.450	4.380	4.410	4.410	5,394,700
2023-09-25	4.390	4.460	4.380	4.400	4.400	5,589,850
2023-09-22	4.410	4.430	4.360	4.390	4.390	5,242,200
2023-09-21	4.430	4.440	4.370	4.400	4.400	5,652,057
2023-09-20	4.440	4.450	4.390	4.400	4.400	6,141,050
2023-09-19	4.410	4.450	4.400	4.430	4.430	7,286,600
2023-09-18	4.390	4.430	4.360	4.400	4.400	6,277,300
2023-09-15	4.360	4.450	4.350	4.410	4.410	8,315,200
2023-09-14	4.320	4.370	4.290	4.360	4.360	5,238,150
2023-09-13	4.300	4.380	4.290	4.310	4.310	4,788,550
2023-09-12	4.310	4.330	4.280	4.320	4.320	4,241,050
2023-09-11	4.300	4.320	4.260	4.300	4.300	4,703,280
2023-09-08	4.310	4.310	4.260	4.290	4.290	3,331,900
2023-09-07	4.310	4.360	4.270	4.290	4.290	5,009,777
2023-09-06	4.350	4.350	4.290	4.310	4.310	4,404,900
2023-09-05	4.400	4.400	4.340	4.360	4.360	4,458,200
2023-09-04	4.360	4.420	4.320	4.420	4.420	8,427,150
2023-09-01	4.240	4.480	4.210	4.360	4.360	11,382,696
2023-08-31	4.260	4.270	4.190	4.210	4.210	5,326,646
2023-08-30	4.410	4.430	4.230	4.240	4.240	10,012,600
2023-08-29	4.340	4.420	4.310	4.410	4.410	10,402,280
2023-08-28	4.340	4.400	4.280	4.290	4.290	9,441,009
2023-08-25	4.160	4.280	4.110	4.170	4.170	4,945,800
2023-08-24	4.240	4.270	4.160	4.160	4.160	6,025,992
2023-08-23	4.290	4.310	4.220	4.230	4.230	3,668,196
2023-08-22	4.340	4.370	4.240	4.290	4.290	5,997,893
2023-08-21	4.410	4.480	4.340	4.340	4.340	6,821,177
2023-08-18	4.350	4.480	4.340	4.420	4.420	9,885,850
2023-08-17	4.280	4.360	4.270	4.350	4.350	3,325,512
2023-08-16	4.340	4.340	4.280	4.300	4.300	2,318,200
2023-08-15	4.330	4.350	4.290	4.340	4.340	2,534,850
2023-08-14	4.250	4.340	4.250	4.330	4.330	4,760,200
2023-08-11	4.320	4.350	4.280	4.290	4.290	3,932,554
2023-08-10	4.280	4.360	4.260	4.330	4.330	3,886,004
2023-08-09	4.280	4.310	4.270	4.280	4.280	3,026,900
2023-08-08	4.300	4.310	4.280	4.300	4.300	2,780,550
2023-08-07	4.330	4.340	4.280	4.290	4.290	4,448,000
2023-08-04	4.390	4.410	4.340	4.340	4.340	5,625,550
2023-08-03	4.380	4.400	4.340	4.380	4.380	5,275,991
2023-08-02	4.420	4.450	4.370	4.390	4.390	7,275,252
2023-08-01	4.370	4.450	4.350	4.430	4.430	7,661,652
2023-07-31	4.360	4.400	4.340	4.360	4.360	5,840,800

← NewerPage 13 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.