Chongqing Gangjiu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	3.900	4.010	3.840	3.840	3.802	8,956,494
2022-08-02	4.120	4.120	3.890	3.930	3.891	10,236,519
2022-08-01	4.160	4.180	4.080	4.100	4.059	6,809,440
2022-07-29	4.170	4.210	4.140	4.160	4.119	4,107,050
2022-07-28	4.230	4.240	4.160	4.170	4.128	5,651,200
2022-07-27	4.250	4.270	4.200	4.210	4.168	4,156,750
2022-07-26	4.290	4.290	4.210	4.250	4.208	6,757,170
2022-07-25	4.220	4.310	4.210	4.270	4.227	9,930,175
2022-07-22	4.150	4.240	4.130	4.200	4.158	9,469,152
2022-07-21	4.170	4.190	4.130	4.150	4.109	5,426,948
2022-07-20	4.150	4.170	4.120	4.170	4.128	4,758,252
2022-07-19	4.100	4.160	4.090	4.150	4.109	6,596,350
2022-07-18	4.000	4.140	3.990	4.100	4.059	9,253,455
2022-07-15	4.080	4.100	4.000	4.000	3.960	6,824,000
2022-07-14	4.100	4.130	4.060	4.070	4.029	7,060,329
2022-07-13	4.000	4.150	3.990	4.110	4.069	11,970,600
2022-07-12	3.990	4.050	3.990	4.000	3.960	4,772,463
2022-07-11	3.990	4.020	3.960	4.000	3.960	4,037,763
2022-07-08	3.980	4.020	3.980	3.990	3.950	3,839,468
2022-07-07	3.960	4.000	3.950	3.980	3.940	3,581,100
2022-07-06	4.030	4.030	3.940	3.970	3.930	5,593,450
2022-07-05	4.000	4.100	3.990	4.030	3.990	6,888,938
2022-07-04	4.030	4.030	3.970	4.000	3.960	5,035,636
2022-07-01	4.060	4.070	4.000	4.020	3.980	6,712,216
2022-06-30	4.050	4.080	4.030	4.060	4.020	6,389,784
2022-06-29	4.090	4.110	4.020	4.030	3.990	6,318,155
2022-06-28	4.040	4.100	4.020	4.090	4.049	7,393,954
2022-06-27	4.080	4.100	4.020	4.040	4.000	6,285,456
2022-06-24	4.060	4.080	4.030	4.070	4.029	5,287,400
2022-06-23	4.010	4.060	3.990	4.060	4.020	5,468,970
2022-06-22	4.050	4.110	4.010	4.020	3.980	7,288,451
2022-06-21	4.050	4.080	4.000	4.050	4.010	6,218,800
2022-06-20	4.070	4.090	4.000	4.040	4.000	6,858,850
2022-06-17	4.150	4.150	3.990	4.070	4.029	9,655,400
2022-06-16	4.180	4.230	4.120	4.150	4.109	7,053,521
2022-06-15	4.230	4.290	4.170	4.180	4.119	11,020,136
2022-06-14	4.180	4.230	4.110	4.220	4.158	7,031,800
2022-06-13	4.300	4.310	4.180	4.230	4.168	9,659,720
2022-06-10	4.230	4.320	4.210	4.300	4.237	11,900,150
2022-06-09	4.280	4.370	4.230	4.270	4.207	11,565,450
2022-06-08	4.350	4.350	4.180	4.300	4.237	12,972,350
2022-06-07	4.240	4.350	4.200	4.330	4.266	14,562,800
2022-06-06	4.330	4.360	4.180	4.230	4.168	14,094,552
2022-06-02	4.380	4.400	4.310	4.330	4.266	9,672,700
2022-06-01	4.270	4.460	4.230	4.400	4.335	17,395,750
2022-05-31	4.250	4.330	4.210	4.270	4.207	11,328,400
2022-05-30	4.280	4.310	4.190	4.250	4.188	10,831,004
2022-05-27	4.200	4.290	4.170	4.280	4.217	12,697,069
2022-05-26	4.160	4.220	4.130	4.200	4.138	13,492,554
2022-05-25	3.960	4.220	3.930	4.200	4.138	19,823,408
2022-05-24	4.160	4.170	3.960	3.970	3.912	11,359,750
2022-05-23	4.130	4.210	4.120	4.150	4.089	13,657,791
2022-05-20	4.020	4.230	4.020	4.120	4.059	14,134,154
2022-05-19	3.960	4.030	3.920	4.030	3.971	8,214,982
2022-05-18	4.040	4.050	3.990	4.000	3.941	8,178,200
2022-05-17	4.150	4.150	3.980	4.030	3.971	10,614,390
2022-05-16	4.100	4.160	4.050	4.140	4.079	14,600,044
2022-05-13	4.040	4.130	4.010	4.110	4.050	14,436,954
2022-05-12	3.950	4.090	3.920	4.040	3.981	11,022,154
2022-05-11	4.050	4.130	3.990	3.990	3.931	13,592,021

← NewerPage 18 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.