Chongqing Gangjiu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	4.430	4.440	4.300	4.310	4.267	12,322,330
2023-02-01	4.370	4.440	4.320	4.440	4.396	19,623,978
2023-01-31	4.200	4.430	4.150	4.370	4.326	30,960,454
2023-01-30	4.110	4.120	4.070	4.090	4.049	5,412,950
2023-01-20	4.020	4.080	4.000	4.070	4.029	4,999,152
2023-01-19	3.980	4.010	3.960	4.010	3.970	3,925,090
2023-01-18	3.980	4.000	3.970	3.980	3.940	3,472,200
2023-01-17	4.000	4.020	3.970	3.990	3.950	3,480,800
2023-01-16	4.000	4.030	3.980	4.010	3.970	6,313,045
2023-01-13	3.970	4.000	3.960	3.990	3.950	3,735,700
2023-01-12	3.980	4.010	3.960	3.970	3.930	4,239,800
2023-01-11	4.000	4.040	3.980	3.980	3.940	4,546,700
2023-01-10	4.050	4.070	4.000	4.010	3.970	4,868,500
2023-01-09	4.060	4.110	4.050	4.050	4.010	6,026,950
2023-01-06	4.170	4.170	4.050	4.070	4.029	7,567,000
2023-01-05	4.220	4.230	4.140	4.150	4.109	10,719,000
2023-01-04	4.210	4.220	4.050	4.190	4.148	23,071,726
2023-01-03	3.940	3.990	3.940	3.990	3.950	4,860,550
2022-12-30	3.890	3.970	3.870	3.970	3.930	5,591,695
2022-12-29	3.890	3.910	3.860	3.870	3.831	3,008,300
2022-12-28	3.930	3.960	3.890	3.900	3.861	3,404,600
2022-12-27	3.870	3.960	3.870	3.960	3.921	4,972,700
2022-12-26	3.840	3.890	3.830	3.860	3.822	3,296,350
2022-12-23	3.850	3.900	3.820	3.850	3.812	3,582,550
2022-12-22	3.950	3.970	3.850	3.860	3.822	4,231,250
2022-12-21	3.930	3.970	3.910	3.930	3.891	2,873,150
2022-12-20	3.950	3.980	3.910	3.930	3.891	3,375,602
2022-12-19	4.030	4.070	3.940	3.950	3.911	5,677,200
2022-12-16	4.030	4.060	4.000	4.050	4.010	3,520,000
2022-12-15	4.090	4.110	4.030	4.040	4.000	5,037,700
2022-12-14	4.120	4.140	4.070	4.080	4.039	3,826,500
2022-12-13	4.060	4.160	4.050	4.120	4.079	8,171,504
2022-12-12	4.080	4.090	4.020	4.030	3.990	5,628,600
2022-12-09	4.160	4.180	4.070	4.090	4.049	7,294,900
2022-12-08	4.110	4.270	4.090	4.170	4.128	11,251,700
2022-12-07	4.080	4.140	4.070	4.110	4.069	4,772,702
2022-12-06	4.120	4.130	4.080	4.100	4.059	4,418,300
2022-12-05	4.050	4.130	4.050	4.120	4.079	6,915,400
2022-12-02	4.040	4.050	4.010	4.040	4.000	4,205,600
2022-12-01	4.080	4.100	4.030	4.040	4.000	4,836,400
2022-11-30	4.060	4.080	4.030	4.060	4.020	5,122,957
2022-11-29	4.030	4.060	4.010	4.060	4.020	7,332,226
2022-11-28	3.980	4.030	3.900	4.020	3.980	6,591,176
2022-11-25	3.960	4.010	3.940	4.000	3.960	4,148,950
2022-11-24	3.990	4.020	3.960	3.970	3.930	4,333,100
2022-11-23	3.960	4.010	3.950	3.980	3.940	6,579,650
2022-11-22	3.970	4.030	3.950	3.980	3.940	6,159,200
2022-11-21	4.000	4.000	3.940	3.950	3.911	3,669,500
2022-11-18	4.060	4.080	4.000	4.000	3.960	4,459,718
2022-11-17	4.010	4.070	3.990	4.060	4.020	5,364,650
2022-11-16	4.000	4.030	3.990	4.020	3.980	5,122,850
2022-11-15	3.980	4.000	3.960	4.000	3.960	3,417,673
2022-11-14	4.020	4.020	3.960	3.980	3.940	4,608,423
2022-11-11	3.980	4.030	3.960	3.990	3.950	5,795,866
2022-11-10	3.900	3.950	3.860	3.950	3.911	5,011,456
2022-11-09	3.930	3.950	3.900	3.910	3.871	2,964,573
2022-11-08	3.940	3.940	3.890	3.920	3.881	3,895,726
2022-11-07	3.870	3.940	3.860	3.940	3.901	6,324,900
2022-11-04	3.830	3.900	3.830	3.890	3.851	4,847,484
2022-11-03	3.860	3.880	3.820	3.850	3.812	3,640,950

← NewerPage 16 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.