Chongqing Gangjiu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	4.300	4.360	4.260	4.350	4.350	7,050,780
2023-07-27	4.280	4.320	4.270	4.290	4.290	4,947,451
2023-07-26	4.240	4.300	4.230	4.300	4.300	3,838,151
2023-07-25	4.230	4.270	4.230	4.260	4.260	4,306,130
2023-07-24	4.200	4.240	4.160	4.230	4.230	3,952,091
2023-07-21	4.160	4.190	4.160	4.180	4.180	2,275,400
2023-07-20	4.200	4.210	4.160	4.170	4.170	2,581,800
2023-07-19	4.190	4.200	4.160	4.200	4.200	3,249,150
2023-07-18	4.170	4.190	4.140	4.170	4.170	2,779,254
2023-07-17	4.180	4.180	4.130	4.170	4.170	2,769,174
2023-07-14	4.160	4.200	4.160	4.180	4.180	2,391,900
2023-07-13	4.150	4.180	4.150	4.170	4.170	2,614,150
2023-07-12	4.190	4.190	4.130	4.140	4.140	3,088,300
2023-07-11	4.170	4.190	4.160	4.190	4.190	3,119,250
2023-07-10	4.190	4.210	4.150	4.180	4.180	2,094,200
2023-07-07	4.140	4.190	4.130	4.170	4.170	2,272,207
2023-07-06	4.130	4.160	4.130	4.140	4.140	2,319,900
2023-07-05	4.140	4.160	4.130	4.140	4.140	2,521,657
2023-07-04	4.180	4.210	4.140	4.150	4.150	3,969,925
2023-07-03	4.210	4.250	4.150	4.210	4.210	6,629,191
2023-06-30	4.100	4.170	4.090	4.160	4.160	5,722,086
2023-06-29	4.120	4.130	4.080	4.080	4.080	3,475,936
2023-06-28	4.070	4.170	4.000	4.130	4.130	7,973,511
2023-06-27	4.000	4.080	4.000	4.070	4.070	3,815,200
2023-06-26	4.040	4.040	3.990	4.000	4.000	3,658,800
2023-06-21	4.060	4.090	4.040	4.060	4.060	3,473,800
2023-06-20	4.120	4.130	4.040	4.060	4.060	5,907,250
2023-06-19	4.170	4.170	4.110	4.120	4.120	3,725,800
2023-06-16	4.080	4.170	4.070	4.150	4.150	5,915,350
2023-06-15	4.160	4.160	4.070	4.090	4.090	5,295,725
2023-06-14	4.090	4.140	4.080	4.140	4.140	3,914,400
2023-06-13	4.110	4.140	4.080	4.090	4.090	3,192,500
2023-06-12	4.100	4.130	4.060	4.110	4.110	4,705,300
2023-06-09	4.130	4.140	4.090	4.110	4.110	5,277,600
2023-06-08	4.180	4.230	4.110	4.130	4.130	8,153,082
2023-06-07	3.980	4.220	3.980	4.180	4.180	19,414,358
2023-06-06	4.040	4.080	4.000	4.010	3.970	6,025,241
2023-06-05	4.060	4.080	4.030	4.050	4.010	10,594,200
2023-06-02	4.310	4.340	4.080	4.090	4.049	27,593,167
2023-06-01	4.160	4.240	4.160	4.220	4.178	7,689,651
2023-05-31	4.200	4.220	4.170	4.200	4.158	4,037,124
2023-05-30	4.190	4.230	4.150	4.220	4.178	4,644,532
2023-05-29	4.230	4.250	4.180	4.190	4.148	4,831,590
2023-05-26	4.170	4.230	4.160	4.210	4.168	5,997,200
2023-05-25	4.180	4.180	4.120	4.170	4.128	6,171,800
2023-05-24	4.170	4.220	4.140	4.180	4.138	7,788,030
2023-05-23	4.320	4.380	4.180	4.190	4.148	16,108,700
2023-05-22	4.300	4.320	4.240	4.260	4.218	6,456,300
2023-05-19	4.380	4.380	4.290	4.290	4.247	6,545,603
2023-05-18	4.400	4.450	4.370	4.380	4.336	6,092,507
2023-05-17	4.360	4.480	4.320	4.410	4.366	7,099,376
2023-05-16	4.520	4.520	4.360	4.380	4.336	10,509,042
2023-05-15	4.490	4.550	4.390	4.530	4.485	13,069,901
2023-05-12	4.550	4.640	4.480	4.520	4.475	12,682,809
2023-05-11	4.570	4.660	4.550	4.570	4.524	19,048,550
2023-05-10	4.700	4.820	4.580	4.620	4.574	43,455,668
2023-05-09	4.540	4.980	4.540	4.760	4.713	59,158,932
2023-05-08	4.520	4.640	4.490	4.530	4.485	13,025,192
2023-05-05	4.550	4.680	4.480	4.510	4.465	15,286,401
2023-05-04	4.380	4.500	4.330	4.490	4.445	14,875,195

← NewerPage 14 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.