Chongqing Gangjiu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	3.830	3.870	3.820	3.860	3.822	4,732,650
2022-11-01	3.810	3.840	3.770	3.840	3.802	4,749,200
2022-10-31	3.760	3.820	3.750	3.790	3.752	5,259,350
2022-10-28	3.920	3.920	3.760	3.780	3.742	6,279,300
2022-10-27	3.910	3.930	3.880	3.920	3.881	4,754,850
2022-10-26	3.900	3.940	3.880	3.900	3.861	4,805,350
2022-10-25	3.900	3.910	3.840	3.880	3.841	5,212,052
2022-10-24	4.010	4.040	3.890	3.900	3.861	7,909,300
2022-10-21	3.990	4.040	3.970	4.000	3.960	5,119,400
2022-10-20	4.130	4.130	3.990	4.000	3.960	10,401,150
2022-10-19	4.040	4.150	4.020	4.130	4.089	11,222,744
2022-10-18	4.090	4.090	4.020	4.040	4.000	6,410,200
2022-10-17	4.010	4.050	3.960	4.050	4.010	6,286,244
2022-10-14	3.970	4.040	3.960	4.020	3.980	6,522,750
2022-10-13	4.010	4.020	3.950	3.960	3.921	6,879,350
2022-10-12	4.000	4.040	3.930	4.040	4.000	4,884,250
2022-10-11	3.980	4.030	3.900	4.010	3.970	4,020,000
2022-10-10	4.030	4.090	3.970	3.980	3.940	3,938,280
2022-09-30	4.010	4.120	4.010	4.040	4.000	4,441,852
2022-09-29	4.230	4.230	4.050	4.080	4.039	5,377,600
2022-09-28	4.320	4.360	4.180	4.180	4.138	5,087,450
2022-09-27	4.180	4.320	4.150	4.290	4.247	6,447,050
2022-09-26	4.360	4.370	4.180	4.190	4.148	6,892,000
2022-09-23	4.490	4.520	4.320	4.330	4.287	5,891,500
2022-09-22	4.400	4.540	4.400	4.440	4.396	8,376,150
2022-09-21	4.270	4.430	4.190	4.390	4.346	7,717,353
2022-09-20	4.300	4.370	4.250	4.270	4.227	4,870,750
2022-09-19	4.240	4.280	4.180	4.230	4.188	4,254,500
2022-09-16	4.380	4.430	4.270	4.270	4.227	6,418,850
2022-09-15	4.500	4.550	4.350	4.430	4.386	6,388,050
2022-09-14	4.400	4.560	4.380	4.480	4.435	6,791,910
2022-09-13	4.550	4.570	4.450	4.480	4.435	5,897,965
2022-09-09	4.540	4.700	4.510	4.520	4.475	9,292,793
2022-09-08	4.500	4.620	4.470	4.540	4.495	8,016,750
2022-09-07	4.570	4.610	4.460	4.490	4.445	5,907,280
2022-09-06	4.620	4.620	4.540	4.580	4.534	7,734,353
2022-09-05	4.430	4.580	4.430	4.550	4.505	10,093,650
2022-09-02	4.430	4.470	4.380	4.450	4.406	6,110,950
2022-09-01	4.450	4.460	4.340	4.380	4.336	7,182,501
2022-08-31	4.520	4.550	4.390	4.430	4.386	10,527,900
2022-08-30	4.530	4.650	4.500	4.540	4.495	9,400,903
2022-08-29	4.510	4.540	4.400	4.530	4.485	13,768,423
2022-08-26	4.510	4.740	4.460	4.610	4.564	19,264,552
2022-08-25	4.430	4.560	4.390	4.490	4.445	14,253,902
2022-08-24	4.480	4.530	4.380	4.400	4.356	13,241,526
2022-08-23	4.360	4.550	4.320	4.500	4.455	12,612,623
2022-08-22	4.290	4.380	4.260	4.370	4.326	10,484,850
2022-08-19	4.250	4.340	4.220	4.270	4.227	7,179,800
2022-08-18	4.230	4.350	4.220	4.250	4.208	10,630,120
2022-08-17	4.340	4.400	4.220	4.250	4.208	15,178,398
2022-08-16	4.180	4.600	4.180	4.330	4.287	24,767,521
2022-08-15	4.360	4.360	4.150	4.200	4.158	24,939,929
2022-08-12	3.920	3.990	3.910	3.960	3.921	4,593,650
2022-08-11	3.870	3.930	3.860	3.930	3.891	4,729,281
2022-08-10	3.880	3.910	3.840	3.870	3.831	3,800,400
2022-08-09	3.900	3.900	3.860	3.870	3.831	3,054,950
2022-08-08	3.900	3.940	3.880	3.900	3.861	3,756,503
2022-08-05	3.860	3.920	3.830	3.900	3.861	4,471,494
2022-08-04	3.870	3.900	3.810	3.860	3.822	4,650,200
2022-08-03	3.900	4.010	3.840	3.840	3.802	8,956,494

← NewerPage 17 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.