Chongqing Gangjiu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	4.210	4.370	4.190	4.360	4.317	19,672,482
2023-04-27	4.300	4.300	4.050	4.180	4.138	26,092,219
2023-04-26	4.380	4.470	4.330	4.450	4.406	8,416,350
2023-04-25	4.410	4.480	4.320	4.390	4.346	6,129,100
2023-04-24	4.390	4.480	4.350	4.430	4.386	7,661,702
2023-04-21	4.460	4.500	4.370	4.370	4.326	6,716,550
2023-04-20	4.470	4.480	4.360	4.440	4.396	7,050,750
2023-04-19	4.410	4.500	4.410	4.460	4.416	9,526,600
2023-04-18	4.350	4.480	4.320	4.430	4.386	11,221,983
2023-04-17	4.280	4.370	4.270	4.350	4.307	7,821,200
2023-04-14	4.310	4.320	4.220	4.270	4.227	5,988,400
2023-04-13	4.250	4.320	4.220	4.300	4.257	8,965,000
2023-04-12	4.170	4.280	4.160	4.260	4.218	7,964,550
2023-04-11	4.210	4.210	4.120	4.160	4.119	9,919,390
2023-04-10	4.330	4.330	4.160	4.190	4.148	10,776,705
2023-04-07	4.340	4.370	4.280	4.300	4.257	9,470,600
2023-04-06	4.500	4.520	4.310	4.340	4.297	16,924,992
2023-04-04	4.330	4.750	4.310	4.510	4.465	29,686,884
2023-04-03	4.220	4.350	4.220	4.330	4.287	8,378,402
2023-03-31	4.140	4.260	4.110	4.250	4.208	8,048,600
2023-03-30	4.150	4.190	4.080	4.120	4.079	6,412,600
2023-03-29	4.200	4.200	4.130	4.140	4.099	5,965,100
2023-03-28	4.200	4.230	4.140	4.170	4.128	8,693,000
2023-03-27	4.290	4.340	4.150	4.190	4.148	11,033,544
2023-03-24	4.410	4.410	4.270	4.290	4.247	8,773,150
2023-03-23	4.480	4.500	4.380	4.400	4.356	5,260,892
2023-03-22	4.410	4.500	4.400	4.450	4.406	6,080,928
2023-03-21	4.370	4.450	4.360	4.430	4.386	5,269,300
2023-03-20	4.510	4.530	4.390	4.410	4.366	5,468,600
2023-03-17	4.430	4.520	4.420	4.480	4.435	7,072,350
2023-03-16	4.440	4.460	4.370	4.420	4.376	6,777,300
2023-03-15	4.320	4.430	4.320	4.420	4.376	8,007,302
2023-03-14	4.380	4.400	4.310	4.340	4.297	4,692,202
2023-03-13	4.330	4.400	4.300	4.390	4.346	4,725,171
2023-03-10	4.390	4.400	4.330	4.340	4.297	3,680,850
2023-03-09	4.370	4.410	4.360	4.390	4.346	3,995,480
2023-03-08	4.300	4.390	4.290	4.390	4.346	4,604,256
2023-03-07	4.360	4.390	4.290	4.300	4.257	4,494,700
2023-03-06	4.390	4.420	4.340	4.360	4.317	3,974,980
2023-03-03	4.350	4.400	4.350	4.380	4.336	4,521,580
2023-03-02	4.350	4.400	4.340	4.370	4.326	3,980,750
2023-03-01	4.330	4.370	4.310	4.350	4.307	6,253,855
2023-02-28	4.270	4.330	4.260	4.330	4.287	3,560,000
2023-02-27	4.280	4.330	4.260	4.280	4.237	3,920,800
2023-02-24	4.270	4.350	4.250	4.300	4.257	6,269,401
2023-02-23	4.270	4.290	4.250	4.280	4.237	4,797,150
2023-02-22	4.270	4.270	4.240	4.260	4.218	3,346,800
2023-02-21	4.270	4.290	4.240	4.280	4.237	4,396,250
2023-02-20	4.240	4.280	4.220	4.260	4.218	4,688,000
2023-02-17	4.200	4.270	4.190	4.240	4.198	5,083,150
2023-02-16	4.290	4.300	4.170	4.200	4.158	6,538,450
2023-02-15	4.310	4.320	4.240	4.260	4.218	5,147,200
2023-02-14	4.340	4.350	4.280	4.310	4.267	4,042,600
2023-02-13	4.360	4.360	4.290	4.320	4.277	5,628,400
2023-02-10	4.350	4.390	4.320	4.360	4.317	5,136,850
2023-02-09	4.340	4.380	4.310	4.350	4.307	4,809,700
2023-02-08	4.380	4.390	4.320	4.340	4.297	5,078,900
2023-02-07	4.340	4.380	4.320	4.380	4.336	5,969,900
2023-02-06	4.300	4.390	4.270	4.350	4.307	6,427,204
2023-02-03	4.300	4.340	4.280	4.320	4.277	9,253,375

← NewerPage 15 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.